XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME181019C000300002018-09-21 11:50PM EDT30.005.182.633.100.00-220.00%
XME181019C000310002018-09-18 9:45AM EDT31.003.851.722.220.00-130.00%
XME181019C000320002018-08-31 11:50PM EDT32.002.440.921.03+2.44+100.00%1030.00%
XME181019C000325002018-10-12 11:46PM EDT32.500.680.600.790.00-2024.41%
XME181019C000330002018-10-12 2:13PM EDT33.000.370.370.50-0.18-32.73%15431.25%
XME181019C000335002018-10-16 10:29AM EDT33.500.260.000.000.00-5403.13%
XME181019C000340002018-10-15 11:20AM EDT34.000.140.000.000.00-4706.25%
XME181019C000345002018-10-05 11:54PM EDT34.500.290.050.160.00-101048.24%
XME181019C000350002018-10-15 12:14PM EDT35.000.030.000.000.00-33012.50%
XME181019C000355002018-10-03 2:46PM EDT35.500.200.070.080.00-332255.08%
XME181019C000360002018-10-16 10:39AM EDT36.000.010.000.000.00-31025.00%
XME181019C000370002018-10-11 12:23PM EDT37.000.010.000.09-0.02-200.00%57571.09%
XME181019C000375002018-09-28 11:52PM EDT37.500.060.000.040.00-1167.19%
XME181019C000380002018-09-24 2:27PM EDT38.000.030.000.030.00-7770.31%
XME181019C000400002018-10-02 2:39PM EDT40.000.010.000.030.00-4093.75%
XME181019C000420002018-09-14 11:58PM EDT42.000.010.000.030.00-11112.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME181019P000260002018-09-14 11:58PM EDT26.000.050.000.030.00-11121.88%
XME181019P000270002018-09-07 11:57PM EDT27.000.060.050.070.00-11132.03%
XME181019P000280002018-10-02 2:39PM EDT28.000.010.000.130.00-41114.06%
XME181019P000290002018-08-24 11:49PM EDT29.000.200.000.140.00-1196.48%
XME181019P000300002018-10-10 2:18PM EDT30.000.040.040.180.00-112386.33%
XME181019P000310002018-10-11 9:36AM EDT31.000.200.060.200.00-1015268.36%
XME181019P000315002018-10-11 2:44PM EDT31.500.240.110.210.00-1361.13%
XME181019P000320002018-10-16 1:16PM EDT32.000.060.000.000.00-9012.50%
XME181019P000325002018-10-16 3:55PM EDT32.500.110.000.000.00-1106.25%
XME181019P000330002018-10-15 9:41AM EDT33.000.600.000.000.00-103.13%
XME181019P000335002018-10-09 3:31PM EDT33.500.540.951.190.00-43076.95%
XME181019P000340002018-10-16 12:23PM EDT34.000.890.000.000.00-100.00%
XME181019P000345002018-10-05 3:40PM EDT34.501.071.792.030.00+22.99%610695.31%
XME181019P000350002018-10-16 11:36AM EDT35.001.840.000.000.00-1100.00%
XME181019P000355002018-10-05 11:54PM EDT35.501.270.794.450.00-2292.19%
XME181019P000360002018-10-11 12:38PM EDT36.002.972.783.750.00-263118.95%
XME181019P000370002018-09-25 4:14PM EDT37.002.012.315.700.00-57107.81%
XME181019P000390002018-09-20 10:03AM EDT39.003.854.507.800.00-11163.48%