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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME241018C00050000 | 2024-09-09 11:02AM EDT | 50.00 | 5.40 | 12.20 | 16.30 | 0.00 | - | 241 | 241 | 50.59% |
| XME241018C00051000 | 2024-09-03 10:37AM EDT | 51.00 | 6.50 | 11.20 | 15.30 | 0.00 | - | - | 4 | 123.29% |
| XME241018C00052000 | 2024-09-12 10:19AM EDT | 52.00 | 5.30 | 10.10 | 14.70 | 0.00 | - | 228 | 306 | 56.35% |
| XME241018C00053000 | 2024-09-11 3:23PM EDT | 53.00 | 3.40 | 9.20 | 13.30 | 0.00 | - | 1 | 16 | 110.21% |
| XME241018C00054000 | 2024-09-20 10:17AM EDT | 54.00 | 6.62 | 8.20 | 12.50 | 0.00 | - | 3 | 732 | 108.23% |
| XME241018C00055000 | 2024-09-19 10:00AM EDT | 55.00 | 5.40 | 7.30 | 11.60 | 0.00 | - | 153 | 657 | 103.81% |
| XME241018C00056000 | 2024-09-26 10:00AM EDT | 56.00 | 9.20 | 6.40 | 10.40 | 0.00 | - | 1 | 1,406 | 92.92% |
| XME241018C00057000 | 2024-09-27 2:55PM EDT | 57.00 | 7.57 | 5.30 | 9.90 | +1.22 | +19.21% | 1 | 256 | 96.48% |
| XME241018C00058000 | 2024-09-26 9:56AM EDT | 58.00 | 7.06 | 4.50 | 8.50 | 0.00 | - | 5 | 385 | 81.84% |
| XME241018C00059000 | 2024-09-27 3:32PM EDT | 59.00 | 5.66 | 3.50 | 8.00 | -0.10 | -1.74% | 6 | 518 | 84.57% |
| XME241018C00060000 | 2024-09-27 1:23PM EDT | 60.00 | 4.99 | 3.00 | 6.80 | +0.15 | +3.10% | 4 | 412 | 73.88% |
| XME241018C00061000 | 2024-09-27 11:03AM EDT | 61.00 | 4.70 | 1.85 | 6.10 | +0.40 | +9.30% | 10 | 585 | 72.10% |
| XME241018C00062000 | 2024-09-27 2:55PM EDT | 62.00 | 3.28 | 1.25 | 5.20 | -0.02 | -0.61% | 79 | 1,796 | 66.38% |
| XME241018C00063000 | 2024-09-27 10:43AM EDT | 63.00 | 3.28 | 2.10 | 2.95 | +0.15 | +4.79% | 12 | 481 | 37.79% |
| XME241018C00064000 | 2024-09-27 11:45AM EDT | 64.00 | 2.42 | 1.50 | 2.30 | +0.33 | +15.79% | 3 | 1,086 | 35.84% |
| XME241018C00065000 | 2024-09-27 2:08PM EDT | 65.00 | 1.45 | 1.00 | 1.75 | -0.17 | -10.49% | 6 | 1,233 | 34.40% |
| XME241018C00066000 | 2024-09-27 1:17PM EDT | 66.00 | 1.15 | 0.60 | 1.20 | +0.05 | +4.55% | 26 | 357 | 31.64% |
| XME241018C00067000 | 2024-09-27 1:05PM EDT | 67.00 | 0.80 | 0.00 | 1.15 | -0.05 | -5.88% | 2 | 38 | 36.38% |
| XME241018C00078000 | 2024-09-05 2:43PM EDT | 78.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 60 | 62.21% |
| XME241018C00080000 | 2024-08-29 1:01PM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 40 | 67.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME241018P00040000 | 2024-09-11 12:53PM EDT | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 41 | 130.57% |
| XME241018P00043000 | 2024-08-28 2:54PM EDT | 43.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 119.53% |
| XME241018P00044000 | 2024-08-27 2:47PM EDT | 44.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 2 | 125.73% |
| XME241018P00045000 | 2024-09-19 10:37AM EDT | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 102 | 104.69% |
| XME241018P00048000 | 2024-09-12 1:43PM EDT | 48.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 86.82% |
| XME241018P00049000 | 2024-09-27 12:15PM EDT | 49.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 337 | 73.93% |
| XME241018P00050000 | 2024-09-27 2:08PM EDT | 50.00 | 0.06 | 0.00 | 0.80 | -0.02 | -25.00% | 2 | 24 | 75.88% |
| XME241018P00051000 | 2024-09-25 2:24PM EDT | 51.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 31 | 71.19% |
| XME241018P00052000 | 2024-09-26 10:54AM EDT | 52.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 53.13% |
| XME241018P00053000 | 2024-09-23 3:33PM EDT | 53.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 290 | 52.25% |
| XME241018P00054000 | 2024-09-27 1:23PM EDT | 54.00 | 0.14 | 0.00 | 1.40 | -0.04 | -22.22% | 1 | 226 | 67.68% |
| XME241018P00055000 | 2024-09-27 3:01PM EDT | 55.00 | 0.05 | 0.00 | 0.65 | -0.07 | -58.33% | 270 | 3,408 | 61.08% |
| XME241018P00056000 | 2024-09-27 2:35PM EDT | 56.00 | 0.10 | 0.05 | 1.15 | -0.10 | -50.00% | 85 | 1,716 | 54.59% |
| XME241018P00057000 | 2024-09-27 12:42PM EDT | 57.00 | 0.25 | 0.00 | 1.20 | +0.07 | +38.89% | 11 | 289 | 64.84% |
| XME241018P00058000 | 2024-09-27 2:50PM EDT | 58.00 | 0.22 | 0.05 | 0.70 | -0.03 | -12.00% | 3,004 | 3,322 | 47.27% |
| XME241018P00059000 | 2024-09-27 2:12PM EDT | 59.00 | 0.30 | 0.00 | 1.15 | -0.17 | -36.17% | 7 | 513 | 52.25% |
| XME241018P00060000 | 2024-09-27 1:14PM EDT | 60.00 | 0.37 | 0.00 | 0.80 | -0.13 | -26.00% | 193 | 1,940 | 39.06% |
| XME241018P00061000 | 2024-09-27 1:04PM EDT | 61.00 | 0.55 | 0.05 | 1.70 | -0.04 | -6.78% | 466 | 259 | 50.73% |
| XME241018P00062000 | 2024-09-27 3:48PM EDT | 62.00 | 0.82 | 0.10 | 2.60 | -0.03 | -3.53% | 1,079 | 4,084 | 59.57% |
| XME241018P00063000 | 2024-09-27 2:50PM EDT | 63.00 | 1.18 | 0.80 | 1.60 | +0.03 | +2.61% | 3,091 | 919 | 35.30% |
| XME241018P00064000 | 2024-09-27 2:34PM EDT | 64.00 | 1.60 | 1.20 | 2.00 | +0.04 | +2.56% | 16 | 16 | 34.23% |
© 2024 Yahoo. All rights reserved.