XME - SPDR S&P Metals and Mining ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME190726C000255002019-06-20 10:21AM EDT25.502.790.705.200.00-30307.81%
XME190726C000260002019-06-26 1:21PM EDT26.002.000.282.870.00--13102.93%
XME190726C000265002019-07-12 1:14PM EDT26.501.350.002.360.00-4788.28%
XME190726C000270002019-07-22 11:39AM EDT27.001.521.471.68+0.22+16.92%83952.34%
XME190726C000275002019-07-22 11:12AM EDT27.500.971.011.18-0.22-18.49%1011240.23%
XME190726C000280002019-07-22 10:31AM EDT28.000.680.590.720.00-2525831.84%
XME190726C000285002019-07-22 3:43PM EDT28.500.270.270.34-0.05-15.62%10,50930,69425.98%
XME190726C000290002019-07-22 3:59PM EDT29.000.100.090.14-0.07-41.18%6213825.98%
XME190726C000295002019-07-22 1:35PM EDT29.500.020.010.07-0.25-92.59%31129.69%
XME190726C000300002019-07-19 2:42PM EDT30.000.020.000.080.00-14141.21%
XME190726C000305002019-07-22 9:33AM EDT30.500.020.000.090.00-12152.34%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XME190726P000225002019-06-17 12:01AM EDT22.500.150.020.000.00--098.44%
XME190726P000240002019-07-05 9:30AM EDT24.000.050.000.070.00-1092.19%
XME190726P000245002019-07-09 11:25AM EDT24.500.050.000.070.00-2382.81%
XME190726P000250002019-06-28 9:39AM EDT25.000.130.000.070.00-1173.44%
XME190726P000255002019-06-24 3:59PM EDT25.500.270.000.020.00-3651.56%
XME190726P000260002019-07-17 10:17AM EDT26.000.040.010.070.00-201857.03%
XME190726P000265002019-07-16 9:35AM EDT26.500.090.000.070.00-22254.69%
XME190726P000270002019-07-18 10:12AM EDT27.000.100.000.040.00-527038.28%
XME190726P000275002019-07-18 11:46AM EDT27.500.230.000.070.00-51750233.59%
XME190726P000280002019-07-22 3:59PM EDT28.000.080.040.13-0.06-42.86%2331528.71%
XME190726P000285002019-07-19 3:59PM EDT28.500.280.180.290.00-8271726.76%
XME190726P000290002019-07-16 12:18PM EDT29.000.960.300.980.00-5661.52%
XME190726P000295002019-06-20 10:57AM EDT29.501.870.001.310.00--1061.72%
XME190726P000305002019-06-20 10:57AM EDT30.502.720.002.780.00--0132.23%