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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240719C00119000 | 2024-02-05 1:33PM EDT | 119.00 | 12.89 | 20.50 | 27.90 | 0.00 | - | - | 1 | 57.67% |
| XAR240719C00123000 | 2024-02-13 11:00AM EDT | 123.00 | 12.79 | 14.10 | 20.80 | 0.00 | - | - | 1 | 53.52% |
| XAR240719C00125000 | 2023-12-14 11:45AM EDT | 125.00 | 11.10 | 6.60 | 12.60 | 0.00 | - | 1 | 2 | 21.18% |
| XAR240719C00126000 | 2024-04-15 1:34PM EDT | 126.00 | 10.24 | 11.40 | 13.60 | 0.00 | - | 1 | 3 | 29.87% |
| XAR240719C00127000 | 2024-03-22 9:30AM EDT | 127.00 | 15.10 | 8.00 | 10.50 | 0.00 | - | 2 | 15 | 18.16% |
| XAR240719C00129000 | 2024-01-09 4:47PM EDT | 129.00 | 5.30 | 6.10 | 10.40 | 0.00 | - | - | 1 | 24.48% |
| XAR240719C00130000 | 2024-03-05 1:39PM EDT | 130.00 | 13.95 | 7.60 | 14.10 | 0.00 | - | 1 | 24 | 42.37% |
| XAR240719C00131000 | 2023-12-26 12:07PM EDT | 131.00 | 9.39 | 4.30 | 9.30 | 0.00 | - | - | 1 | 25.15% |
| XAR240719C00133000 | 2023-12-27 3:27PM EDT | 133.00 | 9.50 | 2.55 | 8.00 | 0.00 | - | - | 1 | 24.56% |
| XAR240719C00135000 | 2024-04-19 12:39PM EDT | 135.00 | 2.25 | 4.70 | 6.80 | 0.00 | - | 1 | 21 | 24.02% |
| XAR240719C00136000 | 2024-04-19 3:18PM EDT | 136.00 | 2.25 | 4.10 | 5.80 | 0.00 | - | 5 | 5 | 22.06% |
| XAR240719C00137000 | 2024-04-01 10:06AM EDT | 137.00 | 7.90 | 3.50 | 5.30 | 0.00 | - | - | 3 | 21.95% |
| XAR240719C00138000 | 2024-03-04 12:02PM EDT | 138.00 | 6.00 | 2.15 | 7.10 | 0.00 | - | 2 | 2 | 30.55% |
| XAR240719C00139000 | 2024-04-22 2:12PM EDT | 139.00 | 2.00 | 2.45 | 4.30 | 0.00 | - | 10 | 14 | 21.38% |
| XAR240719C00140000 | 2024-04-23 9:31AM EDT | 140.00 | 3.44 | 2.00 | 3.80 | 0.00 | - | 3 | 2 | 20.93% |
| XAR240719C00141000 | 2024-04-26 3:10PM EDT | 141.00 | 2.42 | 1.55 | 3.30 | -0.43 | -15.09% | 1 | 2 | 20.36% |
| XAR240719C00143000 | 2024-03-13 10:34AM EDT | 143.00 | 3.80 | 0.55 | 5.30 | 0.00 | - | - | 2 | 31.08% |
| XAR240719C00144000 | 2024-04-03 1:32PM EDT | 144.00 | 2.00 | 0.50 | 2.35 | 0.00 | - | 2 | 2 | 20.17% |
| XAR240719C00145000 | 2024-04-05 3:43PM EDT | 145.00 | 2.55 | 0.20 | 2.15 | 0.00 | - | 2 | 28 | 20.41% |
| XAR240719C00146000 | 2024-03-13 10:42AM EDT | 146.00 | 3.24 | 0.00 | 4.30 | 0.00 | - | - | 2 | 30.88% |
| XAR240719C00150000 | 2023-12-28 2:55PM EDT | 150.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | - | 2 | 33.33% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240719P00124000 | 2024-04-15 2:40PM EDT | 124.00 | 1.70 | 0.05 | 2.35 | 0.00 | - | - | 1 | 27.14% |
| XAR240719P00125000 | 2023-12-28 3:54PM EDT | 125.00 | 2.00 | 0.80 | 4.90 | 0.00 | - | - | 1 | 37.83% |
| XAR240719P00126000 | 2024-03-12 9:45AM EDT | 126.00 | 0.85 | 0.40 | 1.90 | 0.00 | - | 1 | 1 | 22.16% |
| XAR240719P00132000 | 2024-03-06 11:26AM EDT | 132.00 | 2.50 | 1.15 | 2.20 | 0.00 | - | 1 | 1 | 15.27% |
© 2024 Yahoo. All rights reserved.