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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719C00030000 | 2024-06-21 1:00PM EDT | 30.00 | 28.88 | 26.50 | 31.20 | +28.88 | - | 1 | 0 | 243.21% |
| XME240719C00054000 | 2024-06-20 3:19PM EDT | 54.00 | 5.71 | 3.00 | 7.00 | +5.71 | - | - | 51 | 64.80% |
| XME240719C00055000 | 2024-06-20 11:10AM EDT | 55.00 | 5.10 | 2.00 | 6.50 | 0.00 | - | 42 | 75 | 67.33% |
| XME240719C00056000 | 2024-06-20 11:45AM EDT | 56.00 | 4.11 | 1.45 | 5.60 | 0.00 | - | 5 | 90 | 62.23% |
| XME240719C00057000 | 2024-06-20 11:45AM EDT | 57.00 | 3.28 | 0.80 | 4.90 | 0.00 | - | 6 | 9 | 60.11% |
| XME240719C00058000 | 2024-06-21 1:23PM EDT | 58.00 | 1.98 | 1.80 | 2.65 | -0.50 | -20.16% | 1 | 310 | 32.72% |
| XME240719C00059000 | 2024-06-21 2:37PM EDT | 59.00 | 1.44 | 1.20 | 2.00 | -0.41 | -22.16% | 89 | 380 | 30.76% |
| XME240719C00060000 | 2024-06-21 1:30PM EDT | 60.00 | 0.95 | 0.75 | 1.45 | -0.40 | -29.63% | 133 | 375 | 29.15% |
| XME240719C00061000 | 2024-06-21 3:57PM EDT | 61.00 | 0.70 | 0.40 | 1.10 | -0.20 | -22.22% | 106 | 160 | 29.42% |
| XME240719C00062000 | 2024-06-21 3:34PM EDT | 62.00 | 0.45 | 0.00 | 4.80 | -0.16 | -26.23% | 5 | 427 | 56.18% |
| XME240719C00063000 | 2024-06-21 12:25PM EDT | 63.00 | 0.30 | 0.15 | 1.00 | -0.15 | -33.33% | 1 | 137 | 37.62% |
| XME240719C00064000 | 2024-06-20 3:46PM EDT | 64.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 33 | 1,543 | 66.63% |
| XME240719C00065000 | 2024-06-20 3:57PM EDT | 65.00 | 0.17 | 0.10 | 1.00 | 0.00 | - | 16 | 216 | 46.24% |
| XME240719C00066000 | 2024-06-18 9:42AM EDT | 66.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 188 | 76.00% |
| XME240719C00067000 | 2024-06-07 3:43PM EDT | 67.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 763 | 80.37% |
| XME240719C00068000 | 2024-06-13 11:15AM EDT | 68.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 84.57% |
| XME240719C00069000 | 2024-06-17 3:40PM EDT | 69.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 102 | 88.62% |
| XME240719C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | +0.03 | +25.00% | 1 | 116 | 92.53% |
| XME240719C00071000 | 2024-06-20 11:02AM EDT | 71.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 128 | 96.31% |
| XME240719C00073000 | 2024-06-17 2:39PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 95 | 37.89% |
| XME240719C00074000 | 2024-06-17 2:39PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 261 | 40.04% |
| XME240719C00082000 | 2024-05-24 10:09AM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 65 | 65 | 60.74% |
| XME240719C00085000 | 2024-05-24 1:02PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 50 | 66.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240719P00044000 | 2024-06-21 10:07AM EDT | 44.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | 1 | 0 | 139.50% |
| XME240719P00045000 | 2024-06-21 10:08AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | 10 | 1 | 132.62% |
| XME240719P00046000 | 2024-06-21 10:07AM EDT | 46.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 125.83% |
| XME240719P00048000 | 2024-06-10 9:48AM EDT | 48.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 2 | 112.48% |
| XME240719P00051000 | 2024-06-12 2:00PM EDT | 51.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.85% |
| XME240719P00052000 | 2024-06-11 3:21PM EDT | 52.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 86.33% |
| XME240719P00053000 | 2024-06-17 10:59AM EDT | 53.00 | 0.25 | 0.05 | 4.70 | 0.00 | - | 1 | 5 | 79.35% |
| XME240719P00054000 | 2024-06-21 1:24PM EDT | 54.00 | 0.20 | 0.05 | 5.00 | -0.15 | -42.86% | 1 | 519 | 75.54% |
| XME240719P00055000 | 2024-06-21 1:27PM EDT | 55.00 | 0.27 | 0.00 | 0.90 | +0.02 | +8.00% | 1,001 | 601 | 38.89% |
| XME240719P00056000 | 2024-06-21 3:44PM EDT | 56.00 | 0.49 | 0.00 | 0.50 | +0.09 | +22.50% | 526 | 336 | 25.34% |
| XME240719P00057000 | 2024-06-21 3:07PM EDT | 57.00 | 0.75 | 0.00 | 1.35 | +0.15 | +25.00% | 34 | 192 | 35.45% |
| XME240719P00058000 | 2024-06-21 3:19PM EDT | 58.00 | 1.02 | 0.80 | 1.30 | +0.15 | +17.24% | 1,661 | 876 | 28.03% |
| XME240719P00059000 | 2024-06-21 3:58PM EDT | 59.00 | 1.35 | 1.00 | 1.65 | +0.10 | +8.00% | 94 | 580 | 26.22% |
| XME240719P00060000 | 2024-06-21 11:48AM EDT | 60.00 | 2.00 | 1.45 | 2.20 | +0.35 | +21.21% | 1 | 1,917 | 26.15% |
| XME240719P00061000 | 2024-06-21 10:18AM EDT | 61.00 | 2.92 | 0.35 | 4.90 | +0.72 | +32.73% | 1 | 56 | 59.23% |
| XME240719P00062000 | 2024-06-20 10:56AM EDT | 62.00 | 3.10 | 2.60 | 4.50 | 0.00 | - | 3 | 66 | 42.48% |
| XME240719P00063000 | 2024-06-21 2:16PM EDT | 63.00 | 4.40 | 1.30 | 6.00 | +0.70 | +18.92% | 2 | 39 | 55.96% |
| XME240719P00064000 | 2024-06-21 3:40PM EDT | 64.00 | 5.25 | 3.10 | 7.50 | +0.25 | +5.00% | 1 | 78 | 69.29% |
| XME240719P00065000 | 2024-06-12 2:30PM EDT | 65.00 | 5.20 | 4.00 | 8.00 | 0.00 | - | 1 | 771 | 65.63% |
| XME240719P00066000 | 2024-05-28 9:47AM EDT | 66.00 | 3.00 | 4.80 | 9.50 | 0.00 | - | 3 | 3 | 78.74% |
| XME240719P00067000 | 2024-06-11 11:48AM EDT | 67.00 | 8.10 | 5.60 | 10.30 | 0.00 | - | 1 | 70 | 79.69% |
| XME240719P00069000 | 2024-05-23 2:02PM EDT | 69.00 | 6.70 | 7.80 | 12.70 | 0.00 | - | - | 1 | 95.00% |
| XME240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 12.80 | 8.70 | 13.60 | 0.00 | - | 15 | 66 | 97.22% |
© 2024 Yahoo. All rights reserved.