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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117C00025000 | 2023-12-18 3:33PM EDT | 25.00 | 34.18 | 26.60 | 36.60 | 0.00 | - | 4 | 106 | 110.60% |
| XME250117C00030000 | 2023-07-31 1:10PM EDT | 30.00 | 25.45 | 18.70 | 28.60 | 0.00 | - | 2 | 7 | 0.00% |
| XME250117C00035000 | 2024-06-14 12:38PM EDT | 35.00 | 24.10 | 22.70 | 27.60 | 0.00 | - | - | 1 | 54.35% |
| XME250117C00040000 | 2024-03-28 9:57AM EDT | 40.00 | 21.00 | 19.60 | 23.50 | 0.00 | - | 1 | 1 | 60.01% |
| XME250117C00041000 | 2023-08-17 9:59AM EDT | 41.00 | 14.50 | 11.90 | 21.80 | 0.00 | - | 10 | 1 | 69.34% |
| XME250117C00042000 | 2023-03-08 11:14AM EDT | 42.00 | 19.10 | 7.50 | 17.50 | 0.00 | - | 1 | 1 | 26.81% |
| XME250117C00045000 | 2024-04-08 3:39PM EDT | 45.00 | 19.53 | 15.30 | 20.00 | 0.00 | - | 1 | 115 | 56.73% |
| XME250117C00046000 | 2022-10-28 2:47PM EDT | 46.00 | 13.20 | 10.30 | 20.30 | 0.00 | - | 1 | 1 | 81.79% |
| XME250117C00048000 | 2023-12-01 1:17PM EDT | 48.00 | 12.30 | 13.80 | 17.50 | 0.00 | - | 8 | 22 | 56.20% |
| XME250117C00049000 | 2023-08-25 10:13AM EDT | 49.00 | 8.60 | 6.20 | 15.90 | 0.00 | - | 30 | 61 | 62.24% |
| XME250117C00050000 | 2024-06-20 3:42PM EDT | 50.00 | 11.55 | 9.40 | 14.20 | 0.00 | - | 7 | 627 | 54.46% |
| XME250117C00051000 | 2024-04-11 3:20PM EDT | 51.00 | 13.60 | 11.20 | 15.90 | 0.00 | - | 1 | 114 | 53.97% |
| XME250117C00052000 | 2024-03-07 1:48PM EDT | 52.00 | 10.80 | 11.00 | 15.20 | 0.00 | - | 16 | 146 | 54.69% |
| XME250117C00053000 | 2024-03-22 3:24PM EDT | 53.00 | 9.30 | 9.70 | 14.50 | 0.00 | - | 4 | 86 | 51.75% |
| XME250117C00054000 | 2024-06-07 11:21AM EDT | 54.00 | 9.73 | 5.50 | 10.30 | 0.00 | - | 2 | 121 | 43.80% |
| XME250117C00055000 | 2024-06-07 3:46PM EDT | 55.00 | 8.70 | 4.80 | 9.60 | 0.00 | - | 1 | 508 | 42.80% |
| XME250117C00056000 | 2024-04-18 9:52AM EDT | 56.00 | 9.88 | 9.00 | 13.90 | 0.00 | - | 6 | 83 | 57.08% |
| XME250117C00057000 | 2024-06-26 11:19AM EDT | 57.00 | 5.78 | 3.80 | 8.50 | 0.00 | - | 10 | 582 | 42.32% |
| XME250117C00058000 | 2024-06-25 1:25PM EDT | 58.00 | 4.96 | 2.80 | 7.60 | 0.00 | - | 1 | 591 | 39.86% |
| XME250117C00059000 | 2024-06-04 11:14AM EDT | 59.00 | 7.30 | 2.50 | 7.20 | 0.00 | - | 112 | 413 | 40.20% |
| XME250117C00060000 | 2024-06-27 9:37AM EDT | 60.00 | 4.40 | 2.20 | 7.00 | 0.00 | - | 2 | 1,194 | 41.55% |
| XME250117C00061000 | 2024-06-18 12:49PM EDT | 61.00 | 3.80 | 1.85 | 6.40 | 0.00 | - | 154 | 557 | 40.49% |
| XME250117C00062000 | 2024-06-20 1:53PM EDT | 62.00 | 3.90 | 2.00 | 5.40 | 0.00 | - | 1 | 435 | 37.05% |
| XME250117C00063000 | 2024-06-26 9:33AM EDT | 63.00 | 2.66 | 2.15 | 5.00 | 0.00 | - | 1 | 1,790 | 36.89% |
| XME250117C00065000 | 2024-06-28 3:52PM EDT | 65.00 | 2.55 | 0.45 | 4.40 | +0.25 | +10.87% | 171 | 573 | 37.35% |
| XME250117C00070000 | 2024-06-25 9:35AM EDT | 70.00 | 1.25 | 0.20 | 1.40 | 0.00 | - | 10 | 3,987 | 26.34% |
| XME250117C00075000 | 2024-06-27 11:33AM EDT | 75.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 128 | 35.11% |
| XME250117C00080000 | 2024-06-28 10:31AM EDT | 80.00 | 0.40 | 0.00 | 1.45 | -0.10 | -20.00% | 2 | 27 | 38.05% |
| XME250117C00085000 | 2024-05-20 11:27AM EDT | 85.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 148 | 227 | 36.16% |
| XME250117C00090000 | 2024-06-13 11:43AM EDT | 90.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 1 | 51 | 49.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XME250117P00025000 | 2024-04-03 9:45AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| XME250117P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| XME250117P00034000 | 2023-10-31 9:33AM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 12.50% |
| XME250117P00035000 | 2024-05-13 3:08PM EDT | 35.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 10 | 201 | 59.81% |
| XME250117P00036000 | 2024-04-16 3:19PM EDT | 36.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 2 | 764 | 54.20% |
| XME250117P00037000 | 2024-04-22 2:29PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| XME250117P00038000 | 2023-10-31 9:33AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 670 | 12.50% |
| XME250117P00039000 | 2024-04-03 1:54PM EDT | 39.00 | 0.47 | 0.00 | 1.65 | 0.00 | - | 1 | 372 | 56.30% |
| XME250117P00040000 | 2024-04-08 3:38PM EDT | 40.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2,001 | 12,576 | 47.07% |
| XME250117P00041000 | 2024-05-03 11:37AM EDT | 41.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 5 | 1,228 | 59.20% |
| XME250117P00042000 | 2024-04-22 2:29PM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| XME250117P00043000 | 2024-01-10 11:03AM EDT | 43.00 | 1.29 | 1.05 | 1.35 | 0.00 | - | 3 | 204 | 43.36% |
| XME250117P00044000 | 2024-02-15 2:03PM EDT | 44.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1,109 | 52.77% |
| XME250117P00045000 | 2024-06-28 9:51AM EDT | 45.00 | 0.45 | 0.00 | 4.80 | -0.75 | -62.50% | 1 | 3,599 | 68.59% |
| XME250117P00046000 | 2024-06-28 9:51AM EDT | 46.00 | 0.50 | 0.00 | 2.70 | -0.12 | -19.35% | 1 | 1,228 | 48.98% |
| XME250117P00047000 | 2024-06-18 10:32AM EDT | 47.00 | 0.83 | 0.00 | 2.80 | 0.00 | - | 1 | 2,425 | 47.27% |
| XME250117P00048000 | 2024-05-08 2:29PM EDT | 48.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 10 | 765 | 61.17% |
| XME250117P00049000 | 2024-06-10 9:55AM EDT | 49.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 4 | 581 | 54.71% |
| XME250117P00050000 | 2024-06-25 2:19PM EDT | 50.00 | 1.30 | 0.10 | 2.15 | 0.00 | - | 1 | 1,099 | 34.88% |
| XME250117P00051000 | 2024-05-31 2:18PM EDT | 51.00 | 1.02 | 0.15 | 2.25 | 0.00 | - | 1 | 365 | 33.31% |
| XME250117P00052000 | 2024-06-28 9:30AM EDT | 52.00 | 1.53 | 0.95 | 1.75 | -0.07 | -4.38% | 10 | 6,110 | 27.31% |
| XME250117P00053000 | 2024-05-20 1:50PM EDT | 53.00 | 1.34 | 1.65 | 2.75 | 0.00 | - | 1 | 1,014 | 32.08% |
| XME250117P00054000 | 2024-05-20 1:51PM EDT | 54.00 | 1.49 | 0.20 | 4.90 | 0.00 | - | 5 | 189 | 43.37% |
| XME250117P00055000 | 2024-06-25 2:19PM EDT | 55.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 1 | 5,846 | 39.93% |
| XME250117P00056000 | 2024-06-21 11:52AM EDT | 56.00 | 2.75 | 0.10 | 4.70 | 0.00 | - | 5 | 54 | 36.50% |
| XME250117P00057000 | 2024-06-27 1:02PM EDT | 57.00 | 3.00 | 0.15 | 4.70 | 0.00 | - | 2 | 183 | 33.64% |
| XME250117P00058000 | 2024-06-25 12:00PM EDT | 58.00 | 3.70 | 0.65 | 5.30 | 0.00 | - | 12 | 220 | 34.23% |
| XME250117P00059000 | 2024-06-28 2:38PM EDT | 59.00 | 3.70 | 3.00 | 6.90 | -0.35 | -8.64% | 189 | 245 | 40.39% |
| XME250117P00060000 | 2024-06-27 12:45PM EDT | 60.00 | 4.38 | 1.10 | 5.80 | 0.00 | - | 500 | 1,560 | 30.91% |
| XME250117P00061000 | 2024-06-18 3:55PM EDT | 61.00 | 5.14 | 2.35 | 7.00 | 0.00 | - | 3 | 443 | 34.44% |
| XME250117P00062000 | 2024-05-31 10:10AM EDT | 62.00 | 3.50 | 2.95 | 6.80 | 0.00 | - | 3 | 1,256 | 29.85% |
| XME250117P00063000 | 2024-06-18 3:55PM EDT | 63.00 | 6.46 | 3.10 | 8.00 | 0.00 | - | 2 | 68 | 33.08% |
| XME250117P00065000 | 2024-05-24 10:12AM EDT | 65.00 | 5.40 | 4.80 | 9.50 | 0.00 | - | 12 | 299 | 34.06% |
| XME250117P00070000 | 2024-06-21 3:45PM EDT | 70.00 | 11.41 | 8.10 | 12.50 | 0.00 | - | 15 | 35 | 29.47% |
© 2024 Yahoo. All rights reserved.