SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117C00025000 | 2023-12-18 3:33PM EDT | 25.00 | 34.18 | 26.60 | 36.60 | 0.00 | - | 4 | 106 | 119.73% |
| XME250117C00030000 | 2023-07-31 1:10PM EDT | 30.00 | 25.45 | 18.70 | 28.60 | 0.00 | - | 2 | 7 | 42.58% |
| XME250117C00035000 | 2024-06-14 12:38PM EDT | 35.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XME250117C00040000 | 2024-03-28 9:57AM EDT | 40.00 | 21.00 | 19.60 | 23.50 | 0.00 | - | 1 | 1 | 65.49% |
| XME250117C00041000 | 2023-08-17 9:59AM EDT | 41.00 | 14.50 | 11.90 | 21.80 | 0.00 | - | 10 | 1 | 73.66% |
| XME250117C00042000 | 2023-03-08 11:14AM EDT | 42.00 | 19.10 | 7.50 | 17.50 | 0.00 | - | 1 | 1 | 39.28% |
| XME250117C00045000 | 2024-04-08 3:39PM EDT | 45.00 | 19.53 | 15.30 | 20.00 | 0.00 | - | 1 | 115 | 60.60% |
| XME250117C00046000 | 2022-10-28 2:47PM EDT | 46.00 | 13.20 | 10.30 | 20.30 | 0.00 | - | 1 | 1 | 84.36% |
| XME250117C00048000 | 2023-12-01 1:17PM EDT | 48.00 | 12.30 | 13.80 | 17.50 | 0.00 | - | 8 | 22 | 59.30% |
| XME250117C00049000 | 2023-08-25 10:13AM EDT | 49.00 | 8.60 | 6.20 | 15.90 | 0.00 | - | 30 | 61 | 64.89% |
| XME250117C00050000 | 2024-06-04 2:21PM EDT | 50.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 7 | 669 | 0.00% |
| XME250117C00051000 | 2024-04-11 3:20PM EDT | 51.00 | 13.60 | 11.20 | 15.90 | 0.00 | - | 1 | 114 | 56.52% |
| XME250117C00052000 | 2024-03-07 1:48PM EDT | 52.00 | 10.80 | 11.00 | 15.20 | 0.00 | - | 16 | 146 | 57.04% |
| XME250117C00053000 | 2024-03-22 3:24PM EDT | 53.00 | 9.30 | 9.70 | 14.50 | 0.00 | - | 4 | 86 | 54.02% |
| XME250117C00054000 | 2024-06-07 11:21AM EDT | 54.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| XME250117C00055000 | 2024-06-07 3:46PM EDT | 55.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| XME250117C00056000 | 2024-04-18 9:52AM EDT | 56.00 | 9.88 | 9.00 | 13.90 | 0.00 | - | 6 | 83 | 58.80% |
| XME250117C00057000 | 2024-06-13 10:47AM EDT | 57.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 0.00% |
| XME250117C00058000 | 2024-06-14 3:13PM EDT | 58.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 0.00% |
| XME250117C00059000 | 2024-06-04 11:14AM EDT | 59.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 112 | 413 | 0.39% |
| XME250117C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 0.78% |
| XME250117C00061000 | 2024-06-18 12:49PM EDT | 61.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 154 | 557 | 1.56% |
| XME250117C00062000 | 2024-06-13 9:52AM EDT | 62.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 1.56% |
| XME250117C00063000 | 2024-06-10 9:33AM EDT | 63.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,791 | 3.13% |
| XME250117C00065000 | 2024-06-17 10:57AM EDT | 65.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 26 | 573 | 3.13% |
| XME250117C00070000 | 2024-06-18 9:58AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,977 | 6.25% |
| XME250117C00075000 | 2024-06-17 10:57AM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 128 | 6.25% |
| XME250117C00080000 | 2024-06-17 9:49AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| XME250117C00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 148 | 227 | 36.40% |
| XME250117C00090000 | 2024-06-13 11:43AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117P00025000 | 2024-04-03 9:45AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| XME250117P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| XME250117P00034000 | 2023-10-31 9:33AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| XME250117P00035000 | 2024-05-13 3:08PM EDT | 35.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 10 | 201 | 57.37% |
| XME250117P00036000 | 2024-04-16 3:19PM EDT | 36.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 764 | 51.90% |
| XME250117P00037000 | 2024-04-22 2:29PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| XME250117P00038000 | 2023-10-31 9:33AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 670 | 12.50% |
| XME250117P00039000 | 2024-04-03 1:54PM EDT | 39.00 | 0.47 | 0.00 | 1.65 | 0.00 | - | 1 | 372 | 53.86% |
| XME250117P00040000 | 2024-04-08 3:38PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2,001 | 12,576 | 44.90% |
| XME250117P00041000 | 2024-05-03 11:37AM EDT | 41.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 5 | 1,228 | 56.60% |
| XME250117P00042000 | 2024-04-22 2:29PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| XME250117P00043000 | 2024-01-10 11:03AM EDT | 43.00 | 1.29 | 1.05 | 1.35 | 0.00 | - | 3 | 204 | 41.19% |
| XME250117P00044000 | 2024-02-15 2:03PM EDT | 44.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1,109 | 50.27% |
| XME250117P00045000 | 2024-03-26 11:27AM EDT | 45.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 21 | 3,599 | 36.85% |
| XME250117P00046000 | 2024-05-20 1:48PM EDT | 46.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1,232 | 62.65% |
| XME250117P00047000 | 2024-06-18 10:32AM EDT | 47.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2,425 | 6.25% |
| XME250117P00048000 | 2024-05-08 2:29PM EDT | 48.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 10 | 765 | 58.26% |
| XME250117P00049000 | 2024-06-10 9:55AM EDT | 49.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 6.25% |
| XME250117P00050000 | 2024-06-18 3:03PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,098 | 6.25% |
| XME250117P00051000 | 2024-05-31 2:18PM EDT | 51.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 3.13% |
| XME250117P00052000 | 2024-05-10 3:36PM EDT | 52.00 | 1.53 | 1.05 | 2.00 | 0.00 | - | 23 | 6,075 | 27.04% |
| XME250117P00053000 | 2024-05-20 1:50PM EDT | 53.00 | 1.34 | 1.65 | 2.75 | 0.00 | - | 1 | 1,014 | 29.76% |
| XME250117P00054000 | 2024-05-20 1:51PM EDT | 54.00 | 1.49 | 0.20 | 4.90 | 0.00 | - | 5 | 189 | 40.65% |
| XME250117P00055000 | 2024-06-13 3:53PM EDT | 55.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5,844 | 1.56% |
| XME250117P00056000 | 2024-05-31 2:22PM EDT | 56.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 1.56% |
| XME250117P00057000 | 2024-06-13 9:50AM EDT | 57.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 183 | 0.78% |
| XME250117P00058000 | 2024-06-18 2:48PM EDT | 58.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.39% |
| XME250117P00059000 | 2024-06-18 2:12PM EDT | 59.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 56 | 224 | 0.00% |
| XME250117P00060000 | 2024-06-18 12:17PM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,205 | 0.00% |
| XME250117P00061000 | 2024-06-18 3:55PM EDT | 61.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 443 | 0.00% |
| XME250117P00062000 | 2024-05-31 10:10AM EDT | 62.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,256 | 0.00% |
| XME250117P00063000 | 2024-06-18 3:55PM EDT | 63.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| XME250117P00065000 | 2024-05-24 10:12AM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 299 | 0.00% |
| XME250117P00070000 | 2024-05-22 2:08PM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.