XME - SPDR S&P Metals and Mining ETF

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME171124C000265002017-10-20 10:55PM EST26.506.306.607.000.00-1616360.16%
XME171124C000270002017-10-20 10:55PM EST27.005.756.106.500.00-1015340.23%
XME171124C000305002017-11-22 10:06AM EST30.501.060.961.15+0.61+135.56%119840.23%
XME171124C000310002017-11-21 9:49AM EST31.000.360.470.770.00-1221839.65%
XME171124C000315002017-11-21 9:37AM EST31.500.130.140.200.00-51753915.72%
XME171124C000320002017-11-08 2:30PM EST32.000.370.080.130.00-101226.76%
XME171124C000325002017-11-10 11:52PM EST32.500.050.030.070.00-22231.64%
XME171124C000330002017-11-10 3:37PM EST33.000.030.000.03-0.06-66.67%513533.59%
XME171124C000335002017-10-24 3:02PM EST33.500.730.300.430.00-1491.21%
XME171124C000340002017-11-10 3:16PM EST34.000.010.000.02-0.41-97.62%180646.09%
XME171124C000345002017-11-07 3:49PM EST34.500.030.000.030.00-240050.78%
XME171124C000355002017-10-27 10:58PM EST35.500.130.020.210.00-15015095.70%
XME171124C000360002017-10-13 10:54PM EST36.000.050.070.180.00-2525105.86%
XME171124C000365002017-11-07 3:49PM EST36.500.010.000.040.00-2279.69%
XME171124C000370002017-10-24 2:55PM EST37.000.020.000.060.00-66692.19%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME171124P000280002017-10-24 2:55PM EST28.000.050.020.070.00-66679.69%
XME171124P000285002017-11-15 10:10AM EST28.500.080.000.020.00-17653.13%
XME171124P000290002017-11-15 10:34AM EST29.000.160.000.020.00-215551.56%
XME171124P000295002017-11-16 2:19PM EST29.500.060.000.030.00-496046.09%
XME171124P000300002017-11-17 3:59PM EST30.000.040.020.07-0.21-84.00%101645.70%
XME171124P000305002017-11-17 2:28PM EST30.500.140.050.16-0.12-46.15%1,0291246.68%
XME171124P000310002017-11-20 10:24AM EST31.000.320.000.040.00-31318.36%
XME171124P000315002017-11-16 9:41AM EST31.501.020.440.760.00-484654.30%
XME171124P000320002017-11-09 9:48AM EST32.001.001.041.560.00-205391.80%
XME171124P000325002017-11-21 3:12PM EST32.501.250.901.050.00-2012134.38%
XME171124P000330002017-11-10 12:15PM EST33.002.182.102.30+0.93+74.40%248115.43%