U.S. markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.57+2.83 (+2.63%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR201218C000880002020-11-02 9:54AM EST88.004.1020.4024.800.00--194.80%
XAR201218C000890002020-10-28 10:47AM EST89.0010.0021.0022.100.00-1259.57%
XAR201218C000900002020-11-06 2:14PM EST90.003.6018.9022.900.00-1751.27%
XAR201218C000920002020-10-19 3:38PM EST92.004.4012.7017.900.00--00.00%
XAR201218C000930002020-10-19 3:38PM EST93.004.0011.3017.200.00--00.00%
XAR201218C000940002020-11-04 9:30AM EST94.003.0014.6018.500.00-1771.61%
XAR201218C000950002020-11-10 12:10PM EST95.004.7013.9018.000.00-1175.27%
XAR201218C000960002020-11-13 1:13PM EST96.006.0013.0017.000.00-4272.07%
XAR201218C000970002020-11-24 11:09AM EST97.0014.0012.5015.30+4.90+53.85%1759.77%
XAR201218C000980002020-11-20 1:21PM EST98.007.5011.6014.700.00-2261.96%
XAR201218C001010002020-11-16 3:07PM EST101.004.708.8012.100.00-1157.10%
XAR201218C001100002020-11-24 3:12PM EST110.003.402.653.90+1.80+112.50%31031.98%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR201218P000830002020-11-13 3:14PM EST83.000.450.003.200.00-1199.71%
XAR201218P000910002020-10-26 8:48AM EST91.004.500.003.400.00--5077.20%
XAR201218P000950002020-11-16 12:14AM EST95.001.700.002.000.00--254.35%
XAR201218P000970002020-11-16 10:29AM EST97.001.000.003.100.00-1157.30%
XAR201218P001000002020-11-16 12:14AM EST100.004.700.300.800.00--1037.94%