NYSEArca - Delayed Quote • USD
SPDR S&P Metals and Mining ETF (XME)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
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% |
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
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%