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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME260116C00025000 | 2024-06-14 9:49AM EDT | 25.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XME260116C00040000 | 2024-06-12 12:52PM EDT | 40.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| XME260116C00045000 | 2024-06-04 12:18PM EDT | 45.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 457 | 0.00% |
| XME260116C00050000 | 2023-11-02 12:23PM EDT | 50.00 | 9.88 | 10.00 | 18.90 | 0.00 | - | - | 1 | 53.49% |
| XME260116C00052000 | 2024-02-07 1:48PM EDT | 52.00 | 11.50 | 8.80 | 18.80 | 0.00 | - | 1 | 1 | 56.59% |
| XME260116C00054000 | 2023-11-17 3:55PM EDT | 54.00 | 9.20 | 4.80 | 14.80 | 0.00 | - | 10 | 10 | 44.65% |
| XME260116C00055000 | 2024-06-11 12:33PM EDT | 55.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| XME260116C00056000 | 2024-06-03 12:31PM EDT | 56.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XME260116C00057000 | 2024-06-10 11:03AM EDT | 57.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XME260116C00058000 | 2024-06-17 10:46AM EDT | 58.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| XME260116C00059000 | 2023-11-17 3:55PM EDT | 59.00 | 7.00 | 3.90 | 13.80 | 0.00 | - | 10 | 10 | 48.44% |
| XME260116C00060000 | 2024-06-13 1:50PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.78% |
| XME260116C00061000 | 2024-05-15 1:51PM EDT | 61.00 | 11.55 | 4.00 | 14.00 | 0.00 | - | 10 | 10 | 51.71% |
| XME260116C00062000 | 2024-05-15 9:47AM EDT | 62.00 | 10.68 | 7.00 | 8.10 | 0.00 | - | 1 | 7 | 32.51% |
| XME260116C00063000 | 2024-05-17 2:57PM EDT | 63.00 | 10.70 | 6.10 | 16.10 | 0.00 | - | 5 | 6 | 61.49% |
| XME260116C00064000 | 2024-03-06 12:43PM EDT | 64.00 | 6.90 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 48.27% |
| XME260116C00065000 | 2024-06-11 12:32PM EDT | 65.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 1.56% |
| XME260116C00070000 | 2024-05-24 1:03PM EDT | 70.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| XME260116C00075000 | 2024-05-20 1:29PM EDT | 75.00 | 5.90 | 1.00 | 6.00 | 0.00 | - | 5 | 10 | 38.10% |
| XME260116C00080000 | 2024-05-16 9:59AM EDT | 80.00 | 3.40 | 2.00 | 2.65 | 0.00 | - | 1 | 3 | 28.91% |
| XME260116C00085000 | 2024-01-03 4:00PM EDT | 85.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 41.46% |
| XME260116C00090000 | 2024-06-13 9:49AM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME260116P00025000 | 2024-04-01 11:29AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 43.07% |
| XME260116P00030000 | 2023-11-14 12:09PM EDT | 30.00 | 0.85 | 0.35 | 1.00 | 0.00 | - | - | 2 | 41.38% |
| XME260116P00035000 | 2024-06-13 12:53PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XME260116P00040000 | 2023-09-27 3:45PM EDT | 40.00 | 2.50 | 0.20 | 5.50 | 0.00 | - | 3 | 3 | 52.86% |
| XME260116P00041000 | 2024-05-16 9:59AM EDT | 41.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 70.91% |
| XME260116P00045000 | 2024-05-10 11:25AM EDT | 45.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 45 | 19 | 40.72% |
| XME260116P00049000 | 2024-06-10 12:29PM EDT | 49.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| XME260116P00050000 | 2024-06-13 10:42AM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
| XME260116P00051000 | 2024-05-22 3:51PM EDT | 51.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| XME260116P00052000 | 2024-06-18 2:57PM EDT | 52.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XME260116P00054000 | 2024-06-11 12:58PM EDT | 54.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| XME260116P00055000 | 2024-06-13 10:42AM EDT | 55.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 1.56% |
| XME260116P00056000 | 2024-03-14 1:14PM EDT | 56.00 | 6.55 | 0.25 | 10.20 | 0.00 | - | 20 | 20 | 40.20% |
| XME260116P00059000 | 2024-06-12 3:52PM EDT | 59.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XME260116P00060000 | 2024-06-10 3:50PM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 0.00% |
| XME260116P00061000 | 2024-04-30 3:08PM EDT | 61.00 | 7.43 | 3.00 | 10.60 | 0.00 | - | - | 0 | 31.27% |
| XME260116P00062000 | 2024-05-15 9:41AM EDT | 62.00 | 6.40 | 7.40 | 8.50 | 0.00 | - | 80 | 64 | 21.96% |
| XME260116P00063000 | 2024-05-16 9:59AM EDT | 63.00 | 6.90 | 4.80 | 14.80 | 0.00 | - | - | 1 | 41.30% |
| XME260116P00065000 | 2024-05-15 9:41AM EDT | 65.00 | 7.55 | 9.10 | 10.20 | 0.00 | - | - | 195 | 20.90% |
© 2024 Yahoo. All rights reserved.