SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR230721C00105000 | 2022-11-18 3:50PM EDT | 105.00 | 13.85 | 9.50 | 13.70 | 0.00 | - | 1 | 1 | 32.56% |
| XAR230721C00110000 | 2022-12-27 1:32PM EDT | 110.00 | 7.50 | 11.10 | 12.30 | 0.00 | - | 1 | 4 | 39.14% |
| XAR230721C00111000 | 2022-12-16 10:43AM EDT | 111.00 | 8.14 | 10.20 | 11.40 | 0.00 | - | 2 | 0 | 37.62% |
| XAR230721C00113000 | 2022-12-01 3:11PM EDT | 113.00 | 5.00 | 5.80 | 8.80 | 0.00 | - | 1 | 6 | 31.31% |
| XAR230721C00114000 | 2023-02-01 10:31AM EDT | 114.00 | 10.00 | 9.30 | 12.10 | 0.00 | - | 1 | 2 | 46.19% |
| XAR230721C00115000 | 2022-12-30 10:59AM EDT | 115.00 | 5.00 | 8.00 | 8.90 | 0.00 | - | 1 | 3 | 35.43% |
| XAR230721C00116000 | 2023-02-15 11:25AM EDT | 116.00 | 9.50 | 3.20 | 6.20 | 0.00 | - | 1 | 5 | 26.64% |
| XAR230721C00117000 | 2023-02-07 11:15AM EDT | 117.00 | 7.70 | 6.70 | 9.50 | 0.00 | - | 1 | 2 | 41.16% |
| XAR230721C00118000 | 2023-03-17 10:46AM EDT | 118.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| XAR230721C00119000 | 2023-03-28 12:07PM EDT | 119.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| XAR230721C00120000 | 2023-03-03 2:05PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| XAR230721C00121000 | 2023-02-27 10:58AM EDT | 121.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XAR230721C00123000 | 2023-03-10 11:32AM EDT | 123.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XAR230721C00124000 | 2023-02-16 1:30PM EDT | 124.00 | 3.60 | 0.95 | 2.90 | 0.00 | - | - | 2 | 24.56% |
| XAR230721C00125000 | 2023-03-20 1:50PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR230721P00105000 | 2023-03-09 3:02PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| XAR230721P00110000 | 2023-02-07 2:29PM EDT | 110.00 | 2.40 | 1.10 | 3.10 | 0.00 | - | - | 5 | 20.20% |
| XAR230721P00115000 | 2023-02-02 1:23PM EDT | 115.00 | 2.40 | 1.80 | 3.80 | 0.00 | - | 1 | 2 | 14.02% |
| XAR230721P00119000 | 2023-02-13 4:23PM EDT | 119.00 | 4.90 | 7.80 | 11.20 | 0.00 | - | - | 1 | 33.83% |
© 2023 Yahoo. All rights reserved.
