SPDR S&P Metals and Mining ETF (XME)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.10 | 0.00 | - | 1 | 1 |
| 33.19 | 0.00 | - | 4 | 12 | 30.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 8 | 35.00 | 0.15 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 36.00 | 0.56 | 0.00 | - | 2 | 6 |
| 16.20 | 0.00 | - | - | 3 | 37.00 | 0.55 | 0.00 | - | - | 3 |
| 22.90 | 0.00 | - | 1 | 19 | 38.00 | 0.31 | 0.00 | - | - | 106 |
| 23.00 | 0.00 | - | 1 | 3 | 39.00 | 0.09 | 0.00 | - | 1 | 21 |
| 13.30 | 0.00 | - | - | 2 | 40.00 | 0.05 | 0.00 | - | 64 | 5,713 |
| - | - | - | - | - | 41.00 | 0.05 | 0.00 | - | 10 | 106 |
| - | - | - | - | - | 42.00 | 0.05 | 0.00 | - | 1 | 175 |
| 10.90 | 0.00 | - | - | 235 | 43.00 | 0.05 | 0.00 | - | 1 | 463 |
| 12.90 | 0.00 | - | 1 | 72 | 44.00 | 0.05 | 0.00 | - | 1 | 70,934 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 1 | 3,604 |
| 14.88 | 0.00 | - | 6 | 6 | 46.00 | 0.09 | 0.00 | - | 1 | 710 |
| 13.70 | 0.00 | - | 4 | 2 | 47.00 | 0.48 | 0.00 | - | 1 | 5,512 |
| 9.00 | 0.00 | - | 4 | 149 | 48.00 | 0.05 | 0.00 | - | 59 | 286 |
| 13.80 | 0.00 | - | 1 | 27 | 49.00 | 0.18 | 0.00 | - | 2 | 298 |
| 12.89 | 0.00 | - | 1 | 2,017 | 50.00 | 0.05 | 0.00 | - | 5 | 1,389 |
| 10.80 | 0.00 | - | 1 | 63 | 51.00 | 0.05 | 0.00 | - | 3 | 209 |
| 8.99 | 0.00 | - | 5 | 109 | 52.00 | 0.05 | 0.00 | - | 16 | 11,321 |
| 5.90 | 0.00 | - | 30 | 514 | 53.00 | 0.05 | 0.00 | - | 1 | 197 |
| 10.06 | 0.00 | - | 10 | 270 | 54.00 | 0.11 | 0.00 | - | 1 | 242 |
| 5.45 | 0.00 | - | 40 | 483 | 55.00 | 0.25 | +0.15 | +150.00% | 28 | 660 |
| 2.40 | -2.35 | -49.47% | 2 | 3,436 | 56.00 | 0.15 | 0.00 | - | 1 | 3,856 |
| 1.50 | -0.89 | -37.24% | 2 | 946 | 57.00 | 0.20 | 0.00 | - | 5,020 | 6,869 |
| 0.80 | -1.49 | -65.07% | 6 | 1,091 | 58.00 | 0.60 | +0.22 | +57.89% | 789 | 4,663 |
| 0.37 | -0.28 | -43.08% | 3 | 1,071 | 59.00 | 1.05 | 0.00 | - | 10 | 1,649 |
| 0.16 | -0.14 | -46.67% | 2 | 11,123 | 60.00 | 1.92 | +0.57 | +42.22% | 25 | 11,283 |
| 0.07 | -0.08 | -53.33% | 2 | 1,543 | 61.00 | 2.88 | +0.13 | +4.73% | 3 | 3,131 |
| 0.10 | 0.00 | - | 19 | 13,930 | 62.00 | 3.85 | +0.37 | +10.63% | 3 | 3,244 |
| 0.13 | +0.07 | +116.67% | 1 | 1,774 | 63.00 | 4.70 | +0.10 | +2.17% | 19 | 503 |
| 0.10 | 0.00 | - | 783 | 4,701 | 64.00 | 6.00 | +2.20 | +57.89% | 5 | 318 |
| 0.03 | 0.00 | - | 2 | 3,066 | 65.00 | 4.70 | 0.00 | - | 24 | 151 |
| 0.05 | 0.00 | - | 21 | 2,466 | 66.00 | 2.41 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 17,976 | 67.00 | 3.90 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 231 | 1,724 | 68.00 | 8.00 | 0.00 | - | 45 | 0 |
| 0.07 | 0.00 | - | 21 | 92 | 69.00 | 6.90 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 5 | 641 | 70.00 | 6.60 | 0.00 | - | 10 | 0 |
| 0.17 | 0.00 | - | 3 | 41 | 71.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 20 | 72.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 29 | 75.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 33 | 80.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.