SPDR S&P Metals and Mining ETF (XME)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920C00030000 | 2024-06-18 10:08AM EDT | 30.00 | 28.72 | 27.20 | 32.10 | 0.00 | - | 4 | 5 | 84.86% |
| XME240920C00044000 | 2024-04-12 2:34PM EDT | 44.00 | 18.30 | 16.20 | 20.90 | 0.00 | - | 1 | 1 | 91.46% |
| XME240920C00045000 | 2024-04-12 2:52PM EDT | 45.00 | 17.30 | 15.10 | 19.80 | 0.00 | - | 9 | 9 | 85.91% |
| XME240920C00048000 | 2024-03-25 2:54PM EDT | 48.00 | 12.10 | 10.70 | 15.40 | 0.00 | - | 3 | 3 | 55.93% |
| XME240920C00050000 | 2024-06-27 12:31PM EDT | 50.00 | 9.35 | 7.60 | 12.10 | 0.00 | - | 5 | 11 | 61.69% |
| XME240920C00051000 | 2024-06-18 2:19PM EDT | 51.00 | 8.57 | 6.80 | 11.30 | 0.00 | - | 2 | 2 | 60.11% |
| XME240920C00052000 | 2024-06-25 2:55PM EDT | 52.00 | 7.20 | 6.50 | 11.20 | 0.00 | - | 6 | 17 | 65.77% |
| XME240920C00053000 | 2024-05-17 3:21PM EDT | 53.00 | 12.20 | 4.50 | 8.90 | 0.00 | - | 15 | 58 | 48.12% |
| XME240920C00054000 | 2024-06-12 11:15AM EDT | 54.00 | 7.40 | 4.60 | 9.20 | 0.00 | - | 50 | 64 | 57.47% |
| XME240920C00055000 | 2024-06-17 10:29AM EDT | 55.00 | 4.59 | 3.70 | 8.60 | 0.00 | - | 10 | 39 | 57.18% |
| XME240920C00056000 | 2024-06-28 9:31AM EDT | 56.00 | 5.30 | 2.90 | 7.50 | +1.24 | +30.54% | 1 | 1,589 | 51.93% |
| XME240920C00057000 | 2024-06-28 3:35PM EDT | 57.00 | 4.10 | 1.90 | 6.70 | +0.40 | +10.81% | 12 | 18 | 49.41% |
| XME240920C00058000 | 2024-06-25 2:55PM EDT | 58.00 | 2.88 | 1.00 | 5.90 | 0.00 | - | 3 | 199 | 46.75% |
| XME240920C00059000 | 2024-06-24 1:33PM EDT | 59.00 | 3.00 | 0.05 | 5.00 | 0.00 | - | 7 | 170 | 43.02% |
| XME240920C00060000 | 2024-06-28 3:32PM EDT | 60.00 | 2.36 | 0.05 | 5.00 | +0.36 | +18.00% | 14 | 328 | 47.03% |
| XME240920C00061000 | 2024-06-28 3:35PM EDT | 61.00 | 1.90 | 0.05 | 4.90 | +0.29 | +18.01% | 3 | 26 | 49.88% |
| XME240920C00062000 | 2024-06-28 3:43PM EDT | 62.00 | 1.55 | 0.05 | 4.80 | +0.20 | +14.81% | 20 | 475 | 52.49% |
| XME240920C00063000 | 2024-06-28 11:30AM EDT | 63.00 | 1.38 | 0.05 | 4.90 | +0.33 | +31.43% | 501 | 481 | 56.67% |
| XME240920C00064000 | 2024-06-27 10:04AM EDT | 64.00 | 0.94 | 0.05 | 4.80 | 0.00 | - | 5 | 1,483 | 58.90% |
| XME240920C00065000 | 2024-06-27 12:53PM EDT | 65.00 | 0.90 | 0.00 | 4.80 | +0.25 | +38.46% | 1 | 1,261 | 61.88% |
| XME240920C00066000 | 2024-06-28 3:15PM EDT | 66.00 | 0.56 | 0.45 | 0.90 | +0.11 | +24.44% | 109 | 516 | 26.73% |
| XME240920C00067000 | 2024-06-24 3:50PM EDT | 67.00 | 0.51 | 0.05 | 5.00 | 0.00 | - | 10 | 1,593 | 69.26% |
| XME240920C00068000 | 2024-06-21 11:48AM EDT | 68.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 1,090 | 70.08% |
| XME240920C00069000 | 2024-06-14 3:18PM EDT | 69.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 3 | 164 | 72.61% |
| XME240920C00070000 | 2024-06-14 3:22PM EDT | 70.00 | 0.25 | 0.00 | 2.50 | -0.03 | -10.71% | 6 | 84 | 52.98% |
| XME240920C00071000 | 2024-06-28 3:15PM EDT | 71.00 | 0.18 | 0.00 | 4.80 | +0.03 | +20.00% | 1 | 534 | 54.13% |
| XME240920C00072000 | 2024-06-14 3:23PM EDT | 72.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 56.23% |
| XME240920C00074000 | 2024-04-04 1:48PM EDT | 74.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 59.16% |
| XME240920C00075000 | 2024-06-20 3:54PM EDT | 75.00 | 0.19 | 0.05 | 5.00 | 0.00 | - | 1 | 17 | 63.50% |
| XME240920C00076000 | 2024-05-13 10:45AM EDT | 76.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 62.35% |
| XME240920C00080000 | 2024-04-17 10:57AM EDT | 80.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | - | 30 | 55.15% |
| XME240920C00085000 | 2024-05-20 1:35PM EDT | 85.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 78.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME240920P00030000 | 2024-04-02 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 82.42% |
| XME240920P00035000 | 2024-02-12 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 13 | 62.11% |
| XME240920P00039000 | 2024-01-19 1:34PM EDT | 39.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 100.83% |
| XME240920P00040000 | 2024-01-19 1:36PM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 96.56% |
| XME240920P00041000 | 2024-02-26 2:36PM EDT | 41.00 | 0.41 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 89.21% |
| XME240920P00045000 | 2024-04-08 3:39PM EDT | 45.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 1,502 | 54.79% |
| XME240920P00046000 | 2024-06-14 12:46PM EDT | 46.00 | 1.17 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 57.76% |
| XME240920P00047000 | 2024-05-14 12:40PM EDT | 47.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 4 | 34.33% |
| XME240920P00048000 | 2024-06-24 3:56PM EDT | 48.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 64.84% |
| XME240920P00049000 | 2024-06-13 10:10AM EDT | 49.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 61.11% |
| XME240920P00050000 | 2024-06-14 1:10PM EDT | 50.00 | 0.47 | 0.00 | 4.70 | 0.00 | - | 1 | 47 | 56.79% |
| XME240920P00051000 | 2024-06-18 12:05PM EDT | 51.00 | 0.53 | 0.05 | 1.40 | 0.00 | - | 10 | 233 | 41.65% |
| XME240920P00052000 | 2024-06-24 3:56PM EDT | 52.00 | 0.47 | 0.05 | 2.60 | 0.00 | - | 10 | 505 | 52.21% |
| XME240920P00053000 | 2024-06-26 3:02PM EDT | 53.00 | 0.50 | 0.00 | 4.80 | -0.20 | -28.57% | 1 | 824 | 71.05% |
| XME240920P00054000 | 2024-06-14 3:25PM EDT | 54.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 7 | 50,441 | 68.63% |
| XME240920P00055000 | 2024-06-28 9:30AM EDT | 55.00 | 0.77 | 0.00 | 4.80 | -0.21 | -21.43% | 6 | 321 | 62.28% |
| XME240920P00056000 | 2024-06-26 10:58AM EDT | 56.00 | 1.40 | 0.20 | 1.75 | 0.00 | - | 3 | 1,625 | 28.64% |
| XME240920P00057000 | 2024-06-28 10:34AM EDT | 57.00 | 1.25 | 0.00 | 4.80 | -0.55 | -30.56% | 2 | 350 | 53.39% |
| XME240920P00058000 | 2024-06-27 3:38PM EDT | 58.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 1 | 228 | 48.85% |
| XME240920P00059000 | 2024-06-28 10:34AM EDT | 59.00 | 1.97 | 0.05 | 5.00 | -0.43 | -17.92% | 2 | 243 | 45.97% |
| XME240920P00060000 | 2024-06-24 10:05AM EDT | 60.00 | 2.60 | 0.10 | 5.00 | 0.00 | - | 5 | 244 | 41.10% |
| XME240920P00061000 | 2024-06-12 9:51AM EDT | 61.00 | 3.00 | 0.15 | 5.00 | 0.00 | - | 1 | 56 | 35.97% |
| XME240920P00062000 | 2024-06-26 3:58PM EDT | 62.00 | 4.00 | 0.35 | 5.20 | 0.00 | - | 1 | 244 | 32.23% |
| XME240920P00063000 | 2024-06-07 1:09PM EDT | 63.00 | 4.03 | 1.25 | 6.10 | 0.00 | - | 10 | 416 | 34.42% |
| XME240920P00064000 | 2024-06-27 9:47AM EDT | 64.00 | 5.60 | 2.55 | 7.20 | 0.00 | - | 18 | 68 | 38.31% |
| XME240920P00065000 | 2024-04-25 1:38PM EDT | 65.00 | 6.20 | 1.40 | 6.10 | 0.00 | - | - | 3 | 18.56% |
| XME240920P00066000 | 2024-03-22 1:00PM EDT | 66.00 | 8.50 | 4.40 | 9.10 | 0.00 | - | 2 | 3 | 42.77% |
| XME240920P00067000 | 2024-03-04 10:55AM EDT | 67.00 | 9.50 | 4.20 | 8.80 | 0.00 | - | 1 | 16 | 31.67% |
| XME240920P00068000 | 2024-03-22 10:24AM EDT | 68.00 | 9.90 | 5.80 | 10.60 | 0.00 | - | 1 | 16 | 42.63% |
| XME240920P00069000 | 2024-06-13 11:23AM EDT | 69.00 | 10.51 | 7.20 | 12.20 | 0.00 | - | 190 | 0 | 51.05% |
| XME240920P00070000 | 2024-06-27 2:47PM EDT | 70.00 | 11.50 | 8.30 | 13.30 | 0.00 | - | 17 | 26 | 54.32% |
| XME240920P00071000 | 2024-06-27 2:47PM EDT | 71.00 | 12.80 | 9.20 | 14.20 | 0.00 | - | 53 | 31 | 55.49% |
| XME240920P00072000 | 2024-06-27 2:47PM EDT | 72.00 | 13.50 | 10.20 | 15.20 | 0.00 | - | 50 | 71 | 57.59% |
| XME240920P00073000 | 2024-06-27 2:47PM EDT | 73.00 | 14.37 | 11.20 | 16.10 | 0.00 | - | 1 | 78 | 58.59% |
| XME240920P00074000 | 2024-05-10 11:41AM EDT | 74.00 | 12.20 | 11.00 | 15.80 | 0.00 | - | - | 0 | 45.22% |
| XME240920P00076000 | 2024-05-06 9:56AM EDT | 76.00 | 14.30 | 11.80 | 16.50 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.