NYSEArca - Delayed Quote USD

SPDR S&P Metals and Mining ETF (XME)

60.85 +0.52 (+0.86%)
At close: April 26 at 4:00 PM EDT
60.85 0.00 (0.00%)
Pre-Market: 4:38 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XME240517C00048000 3/27/2024 2:50 PM 48 11.21 12.60 12.80 0.00 0.00% 3 3 0.00%
XME240517C00051000 3/18/2024 1:38 PM 51 6.60 8.50 13.40 0.00 0.00% - 3 86.13%
XME240517C00052000 4/1/2024 7:42 PM 52 9.25 0.00 0.00 0.00 0.00% 1 0 0.00%
XME240517C00053000 4/23/2024 2:59 PM 53 6.90 0.00 0.00 0.00 0.00% 10 0 0.00%
XME240517C00054000 3/20/2024 6:08 PM 54 4.60 5.00 9.80 0.00 0.00% 7 75 51.71%
XME240517C00055000 4/23/2024 2:25 PM 55 5.10 0.00 0.00 0.00 0.00% 1 0 0.00%
XME240517C00056000 4/18/2024 7:38 PM 56 5.69 0.00 0.00 0.00 0.00% 2 0 0.00%
XME240517C00057000 4/17/2024 5:05 PM 57 5.40 0.00 0.00 0.00 0.00% 10 0 0.00%
XME240517C00058000 4/26/2024 4:49 PM 58 3.40 0.00 0.00 0.00 0.00% 4 0 0.00%
XME240517C00059000 4/26/2024 7:27 PM 59 2.70 0.00 0.00 0.00 0.00% 7 0 0.00%
XME240517C00060000 4/26/2024 7:50 PM 60 1.50 0.00 0.00 0.00 0.00% 22 0 0.00%
XME240517C00061000 4/26/2024 7:50 PM 61 1.40 0.00 0.00 0.00 0.00% 17 0 0.39%
XME240517C00062000 4/26/2024 7:53 PM 62 0.95 0.00 0.00 0.00 0.00% 178 0 3.13%
XME240517C00063000 4/26/2024 7:38 PM 63 0.65 0.00 0.00 0.00 0.00% 119 0 3.13%
XME240517C00064000 4/26/2024 7:56 PM 64 0.35 0.00 0.00 0.00 0.00% 411 0 6.25%
XME240517C00065000 4/26/2024 6:09 PM 65 0.25 0.00 0.00 0.00 0.00% 75 0 6.25%
XME240517C00066000 4/26/2024 3:21 PM 66 0.15 0.00 0.00 0.00 0.00% 13 0 6.25%
XME240517C00067000 4/26/2024 7:23 PM 67 0.13 0.00 0.00 0.00 0.00% 33 0 12.50%
XME240517C00068000 4/23/2024 2:11 PM 68 0.12 0.00 0.00 0.00 0.00% 2 0 12.50%
XME240517C00069000 4/26/2024 2:07 PM 69 0.08 0.00 0.00 0.00 0.00% 3 0 12.50%
XME240517C00070000 4/17/2024 2:03 PM 70 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
XME240517C00072000 4/17/2024 1:55 PM 72 0.15 0.00 0.00 0.00 0.00% 4 0 12.50%
XME240517C00080000 4/8/2024 2:46 PM 80 0.10 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XME240517P00046000 4/8/2024 2:46 PM 46 0.07 0.00 0.00 0.00 0.00% - 0 25.00%
XME240517P00050000 3/25/2024 1:30 PM 50 0.20 0.00 0.00 0.00 0.00% 10 10 25.00%
XME240517P00051000 4/23/2024 1:45 PM 51 0.10 0.00 0.00 0.00 0.00% 14 0 25.00%
XME240517P00052000 4/24/2024 2:43 PM 52 0.11 0.00 0.00 0.00 0.00% 1 0 12.50%
XME240517P00053000 4/24/2024 6:46 PM 53 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
XME240517P00054000 4/26/2024 2:24 PM 54 0.15 0.00 0.00 0.00 0.00% 1 0 12.50%
XME240517P00055000 4/26/2024 2:39 PM 55 0.15 0.00 0.00 0.00 0.00% 15 0 12.50%
XME240517P00056000 4/25/2024 4:33 PM 56 0.42 0.00 0.00 0.00 0.00% 120 0 12.50%
XME240517P00057000 4/26/2024 7:23 PM 57 0.29 0.00 0.00 0.00 0.00% 50 0 6.25%
XME240517P00058000 4/26/2024 2:38 PM 58 0.48 0.00 0.00 0.00 0.00% 5 0 6.25%
XME240517P00059000 4/26/2024 6:26 PM 59 0.60 0.00 0.00 0.00 0.00% 79 0 3.13%
XME240517P00060000 4/26/2024 1:30 PM 60 1.16 0.00 0.00 0.00 0.00% 1 0 1.56%
XME240517P00061000 4/26/2024 4:24 PM 61 1.45 0.00 0.00 0.00 0.00% 2 0 0.00%
XME240517P00062000 4/26/2024 4:55 PM 62 1.95 0.00 0.00 0.00 0.00% 1 0 0.00%
XME240517P00063000 4/19/2024 4:32 PM 63 3.26 0.00 0.00 0.00 0.00% 1 0 0.00%
XME240517P00064000 4/22/2024 6:39 PM 64 3.70 0.00 0.00 0.00 0.00% 3 0 0.00%
XME240517P00065000 4/12/2024 5:25 PM 65 4.20 0.00 0.00 0.00 0.00% 4 0 0.00%
XME240517P00066000 4/11/2024 3:02 PM 66 4.70 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers