XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME180720C000260002018-06-20 12:01PM EDT26.0010.559.7511.900.00-11234.38%
XME180720C000300002018-07-18 8:26PM EDT30.006.104.857.650.00-44323.44%
XME180720C000340002018-07-10 10:14AM EDT34.002.912.652.870.00-16580.08%
XME180720C000345002018-07-17 9:30AM EDT34.501.212.082.360.00-17966.41%
XME180720C000350002018-07-06 10:35AM EDT35.001.351.512.000.00-32877.34%
XME180720C000355002018-07-18 1:30PM EDT35.501.371.111.33+0.59+75.64%140937.89%
XME180720C000360002018-07-18 11:13AM EDT36.000.720.640.86+0.26+56.52%141931.25%
XME180720C000365002018-07-18 3:41PM EDT36.500.470.300.48+0.27+135.00%14929.69%
XME180720C000370002018-07-17 11:44AM EDT37.000.050.100.180.00-530225.39%
XME180720C000375002018-07-09 12:06PM EDT37.500.230.010.050.00-318324.61%
XME180720C000380002018-07-18 3:41PM EDT38.000.010.000.02-0.01-50.00%156428.13%
XME180720C000385002018-06-18 12:49PM EDT38.500.370.330.090.00-5571.09%
XME180720C000390002018-07-17 11:44AM EDT39.000.020.000.020.00-425845.31%
XME180720C000395002018-06-21 11:44AM EDT39.500.110.140.030.00-657071.88%
XME180720C000400002018-07-06 1:03PM EDT40.000.020.000.020.00-23,09454.69%
XME180720C000410002018-07-18 3:48PM EDT41.000.010.000.010.00-11962.50%
XME180720C000420002018-06-18 11:48AM EDT42.000.020.000.030.00-1084.38%
XME180720C000430002018-06-28 12:52PM EDT43.000.020.000.030.00-1096.88%
XME180720C000550002018-05-25 11:46PM EDT55.000.020.000.030.00-1111218.75%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME180720P000290002018-06-08 12:55PM EDT29.000.040.020.030.00-11153.13%
XME180720P000300002018-07-03 9:53AM EDT30.000.060.010.020.00-23125.00%
XME180720P000310002018-07-11 10:15AM EDT31.000.020.000.020.00-200201101.56%
XME180720P000315002018-06-29 12:17PM EDT31.500.110.050.020.00-250250112.50%
XME180720P000320002018-07-17 9:31AM EDT32.000.020.080.020.00-10326110.16%
XME180720P000325002018-07-06 11:51AM EDT32.500.070.040.030.00-59893.75%
XME180720P000330002018-07-18 3:41PM EDT33.000.010.000.02-0.11-91.67%132968.75%
XME180720P000335002018-07-11 2:08PM EDT33.500.060.020.020.00-325467.19%
XME180720P000340002018-07-12 10:27AM EDT34.000.070.000.020.00-130251.56%
XME180720P000345002018-07-16 11:40AM EDT34.500.080.000.130.00-105163.28%
XME180720P000350002018-07-18 3:41PM EDT35.000.020.000.02-0.03-60.00%81,07039.84%
XME180720P000355002018-07-17 2:59PM EDT35.500.100.010.030.00-14933.20%
XME180720P000360002018-07-17 10:37AM EDT36.000.320.050.120.00-275736.52%
XME180720P000365002018-07-13 2:49PM EDT36.500.670.120.230.00-13532.62%
XME180720P000370002018-07-18 4:00PM EDT37.000.380.340.49-0.39-50.65%3162433.99%
XME180720P000380002018-07-18 1:00PM EDT38.001.251.151.42-1.10-46.81%124157.23%
XME180720P000390002018-07-18 1:00PM EDT39.002.260.234.35-1.33-37.05%18559.38%
XME180720P000400002018-07-05 2:16PM EDT40.004.162.943.750.00-1189.84%