NYSEArca - Delayed Quote USD

SPDR S&P Metals and Mining ETF (XME)

64.00 +1.17 (+1.86%)
At close: May 17 at 4:00 PM EDT
64.30 +0.30 (+0.47%)
After hours: May 17 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XME240621C00030000 5/16/2024 2:25 PM 30 33.19 31.60 36.50 0.00 0.00% 4 13 105.47%
XME240621C00035000 3/28/2024 2:16 PM 35 25.10 23.60 27.40 0.00 0.00% 1 8 0.00%
XME240621C00037000 8/17/2023 6:45 PM 37 16.20 15.30 20.20 0.00 0.00% - 3 0.00%
XME240621C00038000 4/19/2024 6:54 PM 38 22.90 23.60 28.50 0.00 0.00% 1 19 75.00%
XME240621C00039000 4/12/2024 5:19 PM 39 23.00 20.40 25.20 0.00 0.00% 1 3 89.26%
XME240621C00040000 8/15/2023 7:29 PM 40 13.30 14.70 17.20 0.00 0.00% - 2 0.00%
XME240621C00043000 10/17/2023 1:44 PM 43 10.90 0.00 0.00 0.00 0.00% - 235 0.00%
XME240621C00044000 2/7/2024 7:07 PM 44 12.90 12.90 17.70 0.00 0.00% 1 72 0.00%
XME240621C00046000 3/28/2024 4:17 PM 46 14.88 12.50 16.20 0.00 0.00% 6 6 0.00%
XME240621C00047000 12/18/2023 3:06 PM 47 13.70 8.60 13.40 0.00 0.00% 4 2 0.00%
XME240621C00048000 2/20/2024 5:00 PM 48 9.00 8.90 13.60 0.00 0.00% 4 149 0.00%
XME240621C00049000 3/7/2024 4:13 PM 49 10.70 11.20 16.00 0.00 0.00% 1 28 80.27%
XME240621C00050000 4/30/2024 2:14 PM 50 10.84 11.60 16.50 0.00 0.00% 1 2,015 107.76%
XME240621C00051000 4/12/2024 7:17 PM 51 10.80 8.50 13.20 0.00 0.00% 1 63 46.39%
XME240621C00052000 4/16/2024 1:43 PM 52 8.99 10.60 11.40 0.00 0.00% 5 109 0.00%
XME240621C00053000 4/25/2024 6:14 PM 53 8.09 8.80 13.70 0.00 0.00% 4 533 95.24%
XME240621C00054000 5/17/2024 3:42 PM 54 10.34 7.90 12.80 2.14 26.10% 2 315 91.55%
XME240621C00055000 5/16/2024 7:45 PM 55 8.35 6.80 11.70 0.00 0.00% 30 484 84.57%
XME240621C00056000 5/13/2024 6:13 PM 56 6.30 5.90 10.80 0.00 0.00% 4 3,435 80.81%
XME240621C00057000 5/17/2024 1:33 PM 57 6.93 5.00 9.90 0.38 5.80% 1 952 76.95%
XME240621C00058000 5/17/2024 4:03 PM 58 6.33 4.10 8.80 0.58 10.09% 4 1,091 70.07%
XME240621C00059000 5/17/2024 2:18 PM 59 5.44 3.30 8.00 0.52 10.57% 1 79 67.48%
XME240621C00060000 5/17/2024 7:07 PM 60 4.50 2.20 7.10 0.40 9.76% 244 11,020 63.31%
XME240621C00061000 5/17/2024 6:03 PM 61 3.80 0.30 4.40 0.60 18.75% 315 2,249 34.11%
XME240621C00062000 5/17/2024 4:22 PM 62 2.93 2.35 3.20 0.63 27.39% 19 13,413 26.29%
XME240621C00063000 5/17/2024 5:36 PM 63 2.30 2.05 2.70 0.42 22.34% 48 1,275 27.59%
XME240621C00064000 5/17/2024 7:37 PM 64 1.73 1.75 2.20 0.38 28.15% 386 3,499 27.83%
XME240621C00065000 5/17/2024 5:53 PM 65 1.29 1.20 1.35 0.34 35.79% 59 2,782 22.66%
XME240621C00066000 5/17/2024 7:40 PM 66 0.90 0.55 1.25 0.30 50.00% 572 2,100 26.17%
XME240621C00067000 5/17/2024 7:43 PM 67 0.63 0.40 0.65 0.23 57.50% 717 15,846 21.73%
XME240621C00068000 5/17/2024 7:16 PM 68 0.39 0.00 0.45 0.12 44.44% 194 1,489 21.83%
XME240621C00069000 5/17/2024 7:53 PM 69 0.25 0.00 4.80 0.06 31.58% 2 72 54.39%
XME240621C00070000 5/17/2024 3:15 PM 70 0.18 0.00 4.80 -0.05 -21.74% 500 43 58.33%
XME240621C00071000 4/25/2024 1:30 PM 71 0.24 0.00 4.80 0.00 0.00% 20 39 62.06%
XME240621C00072000 4/25/2024 1:30 PM 72 0.19 0.00 3.40 0.00 0.00% 20 20 55.42%
XME240621C00075000 12/13/2023 8:45 PM 75 0.20 0.00 4.80 0.00 0.00% 1 26 75.64%
XME240621C00080000 1/4/2024 2:30 PM 80 0.15 0.00 0.15 0.00 0.00% 7 30 41.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XME240621P00025000 10/31/2023 2:11 PM 25 0.10 0.00 0.00 0.00 0.00% 1 1 50.00%
XME240621P00035000 12/13/2023 8:46 PM 35 0.15 0.00 4.80 0.00 0.00% 1 6 197.46%
XME240621P00036000 9/27/2023 5:41 PM 36 0.56 0.35 1.15 0.00 0.00% 2 6 134.38%
XME240621P00037000 11/10/2023 7:21 PM 37 0.55 0.00 4.80 0.00 0.00% - 3 183.40%
XME240621P00038000 12/12/2023 4:39 PM 38 0.31 0.10 5.00 0.00 0.00% - 106 180.66%
XME240621P00039000 5/9/2024 7:05 PM 39 0.09 0.00 4.80 0.00 0.00% 1 21 170.07%
XME240621P00040000 4/9/2024 1:41 PM 40 0.06 0.00 0.30 0.00 0.00% 330 5,678 81.05%
XME240621P00041000 11/29/2023 7:59 PM 41 0.40 0.15 0.50 0.00 0.00% 6 106 89.65%
XME240621P00042000 11/29/2023 7:59 PM 42 0.50 0.15 0.65 0.00 0.00% 9 175 89.55%
XME240621P00043000 4/22/2024 4:00 PM 43 0.05 0.00 0.85 0.00 0.00% 31 462 86.52%
XME240621P00044000 4/17/2024 4:30 PM 44 0.05 0.00 0.30 0.00 0.00% 25 70,933 66.60%
XME240621P00045000 5/14/2024 1:46 PM 45 0.05 0.00 4.80 0.00 0.00% 251 3,604 133.50%
XME240621P00046000 5/9/2024 7:05 PM 46 0.09 0.00 4.80 0.00 0.00% 1 710 127.81%
XME240621P00047000 3/14/2024 3:30 PM 47 0.45 0.00 4.80 0.00 0.00% 1 5,512 122.22%
XME240621P00048000 5/14/2024 2:39 PM 48 0.05 0.00 4.80 0.00 0.00% 163 265 116.68%
XME240621P00049000 4/25/2024 3:38 PM 49 0.18 0.00 4.80 0.00 0.00% 2 298 111.23%
XME240621P00050000 5/10/2024 7:22 PM 50 0.09 0.00 4.80 0.00 0.00% 5 1,388 105.86%
XME240621P00051000 5/14/2024 5:01 PM 51 0.13 0.00 4.80 0.00 0.00% 2 210 100.54%
XME240621P00052000 5/9/2024 7:05 PM 52 0.17 0.00 2.00 0.00 0.00% 1 10,787 67.19%
XME240621P00053000 5/17/2024 1:41 PM 53 0.11 0.05 0.25 0.01 10.00% 5 192 42.09%
XME240621P00054000 5/15/2024 5:38 PM 54 0.10 0.05 4.40 0.00 0.00% 1 249 81.79%
XME240621P00055000 5/17/2024 2:15 PM 55 0.05 0.00 1.10 -0.07 -58.33% 8 681 56.40%
XME240621P00056000 5/15/2024 1:30 PM 56 0.20 0.00 4.50 0.00 0.00% 1 3,857 72.02%
XME240621P00057000 5/17/2024 2:47 PM 57 0.17 0.10 4.80 -0.03 -15.00% 2 1,769 70.07%
XME240621P00058000 5/17/2024 7:50 PM 58 0.20 0.15 0.30 -0.03 -13.04% 1,301 3,344 27.05%
XME240621P00059000 5/17/2024 2:27 PM 59 0.25 0.05 1.00 -0.10 -28.57% 10 898 37.21%
XME240621P00060000 5/17/2024 6:39 PM 60 0.42 0.05 4.90 -0.08 -16.00% 323 5,632 54.59%
XME240621P00061000 5/17/2024 6:38 PM 61 0.55 0.20 4.60 -0.25 -31.25% 428 2,056 77.66%
XME240621P00062000 5/17/2024 7:52 PM 62 0.76 0.55 5.00 -0.39 -33.91% 149 5,316 76.59%
XME240621P00063000 5/17/2024 7:42 PM 63 1.15 0.20 4.90 -0.32 -21.77% 210 138 68.77%
XME240621P00064000 5/17/2024 6:51 PM 64 1.47 1.20 1.80 -0.63 -30.00% 7 56 22.78%
XME240621P00065000 5/15/2024 3:19 PM 65 2.60 1.70 2.35 0.00 0.00% 10 186 22.68%
XME240621P00066000 5/15/2024 6:41 PM 66 3.20 2.30 2.95 0.00 0.00% 1 3 22.10%
XME240621P00067000 8/15/2023 2:56 PM 67 15.90 13.50 13.70 0.00 0.00% - 30 150.17%
XME240621P00068000 4/22/2024 1:45 PM 68 8.00 2.35 7.20 0.00 0.00% 45 0 60.77%
XME240621P00069000 4/9/2024 6:01 PM 69 6.90 4.70 9.50 0.00 0.00% - 1 50.32%
XME240621P00070000 5/17/2024 2:51 PM 70 5.81 3.60 8.30 -1.99 -25.51% 10 1 56.93%

Related Tickers