SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240920C00140000 | 2024-08-26 9:52AM EDT | 140.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XAR240920C00146000 | 2024-09-11 2:55PM EDT | 146.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XAR240920C00148000 | 2024-08-12 9:56AM EDT | 148.00 | 2.65 | 0.70 | 2.20 | 0.00 | - | 3 | 0 | 0.00% |
| XAR240920C00149000 | 2024-09-16 9:32AM EDT | 149.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XAR240920C00150000 | 2024-09-13 11:48AM EDT | 150.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XAR240920C00151000 | 2024-08-12 1:46PM EDT | 151.00 | 1.64 | 0.25 | 2.60 | 0.00 | - | 2 | 0 | 26.39% |
| XAR240920C00152000 | 2024-09-04 11:44AM EDT | 152.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XAR240920C00153000 | 2024-09-16 10:34AM EDT | 153.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XAR240920C00154000 | 2024-09-11 10:36AM EDT | 154.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XAR240920C00155000 | 2024-09-11 3:58PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XAR240920C00156000 | 2024-09-16 10:43AM EDT | 156.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XAR240920C00157000 | 2024-09-03 1:57PM EDT | 157.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XAR240920C00160000 | 2024-09-06 3:00PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240920P00135000 | 2024-08-02 10:46AM EDT | 135.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 122.12% |
| XAR240920P00139000 | 2024-08-13 1:23PM EDT | 139.00 | 1.35 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 102.39% |
| XAR240920P00141000 | 2024-08-14 12:19PM EDT | 141.00 | 0.65 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 91.21% |
| XAR240920P00145000 | 2024-08-19 9:40AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XAR240920P00146000 | 2024-08-20 10:55AM EDT | 146.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XAR240920P00148000 | 2024-09-10 12:13PM EDT | 148.00 | 1.53 | - | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XAR240920P00149000 | 2024-09-03 3:36PM EDT | 149.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XAR240920P00150000 | 2024-09-10 9:44AM EDT | 150.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XAR240920P00151000 | 2024-09-10 11:38AM EDT | 151.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XAR240920P00152000 | 2024-09-03 10:25AM EDT | 152.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XAR240920P00154000 | 2024-09-12 10:43AM EDT | 154.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.