XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME180420C000250002018-03-03 12:55AM EDT25.0011.357.959.250.00-660.00%
XME180420C000260002018-03-15 4:52PM EDT26.0010.755.958.150.00-10100.00%
XME180420C000280002018-02-24 12:58AM EDT28.009.505.556.350.00-10100.00%
XME180420C000290002018-02-24 12:58AM EDT29.008.504.355.200.00-20290.00%
XME180420C000300002018-03-29 10:23AM EDT30.003.904.054.30+0.55+16.42%40790.00%
XME180420C000310002018-02-24 12:58AM EDT31.006.553.053.350.00-99990.00%
XME180420C000315002018-04-11 11:39AM EDT31.503.831.704.250.00-12120.00%
XME180420C000320002018-02-28 12:11PM EDT32.004.852.232.700.00-32320.00%
XME180420C000330002018-04-19 2:09PM EDT33.004.150.000.000.00-1000.00%
XME180420C000335002018-04-16 9:35AM EDT33.502.390.000.000.00-400.00%
XME180420C000340002018-04-18 3:17PM EDT34.003.050.000.000.00-3400.00%
XME180420C000345002018-04-19 10:47AM EDT34.502.850.000.000.00-700.00%
XME180420C000350002018-04-19 11:38AM EDT35.002.380.000.000.00-900.00%
XME180420C000355002018-04-19 1:09PM EDT35.501.680.000.000.00-1000.00%
XME180420C000360002018-04-19 10:50AM EDT36.001.450.000.000.00-1100.00%
XME180420C000365002018-04-19 9:39AM EDT36.500.860.000.000.00-1200.00%
XME180420C000370002018-04-19 3:58PM EDT37.000.350.000.000.00-73000.00%
XME180420C000375002018-04-19 2:24PM EDT37.500.120.000.000.00-4603.13%
XME180420C000380002018-04-19 1:01PM EDT38.000.040.000.000.00-6012.50%
XME180420C000385002018-03-19 2:53PM EDT38.500.200.030.110.00-2255.08%
XME180420C000390002018-04-16 3:05PM EDT39.000.020.000.000.00-20025.00%
XME180420C000395002018-03-28 1:24PM EDT39.500.020.000.040.00-41163.28%
XME180420C000400002018-04-09 10:12AM EDT40.000.030.000.050.00-279177.34%
XME180420C000410002018-04-16 9:30AM EDT41.000.420.000.000.00-1050.00%
XME180420C000420002018-04-12 2:35PM EDT42.000.010.000.140.00-30241143.75%
XME180420C000430002018-03-16 11:33AM EDT43.000.050.000.080.00-191148.44%
XME180420C000440002018-03-14 3:52PM EDT44.000.040.010.080.00-1250171.88%
XME180420C000450002018-04-16 9:30AM EDT45.000.340.000.000.00-1050.00%
XME180420C000460002018-03-29 9:37AM EDT46.000.010.030.03-0.04-80.00%1250195.31%
XME180420C000470002018-03-21 3:45PM EDT47.000.010.020.060.00-99220.31%
XME180420C000550002018-02-26 12:28PM EDT55.000.030.000.080.00-3069339.06%
XME180420C000560002018-02-26 1:04PM EDT56.000.030.000.040.00-42170321.88%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME180420P000190002018-03-07 4:49PM EDT19.000.050.000.050.00-13550.00%
XME180420P000200002018-03-22 12:15PM EDT20.000.030.000.070.00-1329534.38%
XME180420P000210002018-02-26 7:07PM EDT21.000.040.000.090.00-11515.63%
XME180420P000230002018-03-16 11:54PM EDT23.000.030.000.090.00-7171440.63%
XME180420P000240002018-03-16 10:34AM EDT24.000.040.010.060.00-8897390.63%
XME180420P000260002018-03-22 3:27PM EDT26.000.040.040.150.00-615387.50%
XME180420P000270002018-03-19 11:53AM EDT27.000.050.060.140.00-2020356.25%
XME180420P000280002018-03-26 1:37PM EDT28.000.120.020.260.00-2029344.53%
XME180420P000290002018-04-16 9:30AM EDT29.000.340.000.000.00-1050.00%
XME180420P000300002018-04-10 10:13AM EDT30.000.060.000.050.00-322200.00%
XME180420P000305002018-03-27 3:32PM EDT30.500.270.160.400.00-2026308.59%
XME180420P000310002018-04-12 11:33AM EDT31.000.020.000.050.00-174175.00%
XME180420P000315002018-04-19 11:04AM EDT31.500.010.000.000.00-5050.00%
XME180420P000320002018-04-19 11:26AM EDT32.000.010.000.000.00-5050.00%
XME180420P000325002018-04-10 10:41AM EDT32.500.120.010.070.00-156146.88%
XME180420P000330002018-04-17 9:30AM EDT33.000.040.000.000.00-4050.00%
XME180420P000335002018-04-17 3:42PM EDT33.500.030.000.000.00-12050.00%
XME180420P000340002018-04-19 11:52AM EDT34.000.010.000.000.00-2050.00%
XME180420P000345002018-04-16 9:30AM EDT34.500.150.000.000.00-10050.00%
XME180420P000350002018-04-18 3:10PM EDT35.000.020.000.000.00-14025.00%
XME180420P000355002018-04-18 3:57PM EDT35.500.010.000.000.00-19025.00%
XME180420P000360002018-04-19 10:22AM EDT36.000.110.000.000.00-1025.00%
XME180420P000365002018-03-23 11:54PM EDT36.502.622.583.150.00-11420.31%
XME180420P000370002018-04-19 9:39AM EDT37.000.190.000.000.00-10306.25%
XME180420P000375002018-04-05 3:24PM EDT37.502.721.105.450.00-11404.69%
XME180420P000380002018-04-19 10:27AM EDT38.000.810.000.000.00-5200.00%
XME180420P000390002018-03-23 1:00PM EDT39.004.964.407.35+2.35+90.04%534625.39%
XME180420P000400002018-03-15 11:04AM EDT40.003.955.306.800.00-11566.21%
XME180420P000410002018-03-28 9:29AM EDT41.006.706.506.950.00-1010567.38%
XME180420P000540002018-03-03 12:55AM EDT54.0017.0517.7522.250.00-10101,002.73%