SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR230421C00092000 | 2022-12-30 11:23AM EDT | 92.00 | 18.00 | 24.00 | 28.70 | 0.00 | - | 1 | 1 | 119.46% |
| XAR230421C00094000 | 2023-02-21 2:38PM EDT | 94.00 | 26.10 | 17.50 | 22.20 | 0.00 | - | 2 | 3 | 63.53% |
| XAR230421C00095000 | 2022-10-03 3:45PM EDT | 95.00 | 8.15 | 13.10 | 18.90 | 0.00 | - | - | 1 | 61.60% |
| XAR230421C00097000 | 2022-10-28 1:36PM EDT | 97.00 | 14.50 | 11.80 | 21.20 | 0.00 | - | 1 | 0 | 51.34% |
| XAR230421C00100000 | 2022-10-17 11:19AM EDT | 100.00 | 6.20 | 11.40 | 14.10 | 0.00 | - | 1 | 10 | 50.85% |
| XAR230421C00101000 | 2022-11-18 3:50PM EDT | 101.00 | 13.71 | 9.80 | 13.50 | 0.00 | - | 1 | 0 | 52.37% |
| XAR230421C00102000 | 2022-11-18 1:54PM EDT | 102.00 | 11.70 | 9.00 | 12.60 | 0.00 | - | 1 | 1 | 50.59% |
| XAR230421C00105000 | 2022-10-17 1:27PM EDT | 105.00 | 4.00 | 8.00 | 10.80 | 0.00 | - | 1 | 14 | 52.69% |
| XAR230421C00109000 | 2023-01-19 10:38AM EDT | 109.00 | 7.00 | 9.60 | 15.20 | 0.00 | - | 1 | 0 | 83.98% |
| XAR230421C00110000 | 2023-02-07 1:53PM EDT | 110.00 | 11.12 | 8.00 | 10.60 | 0.00 | - | 10 | 22 | 63.56% |
| XAR230421C00112000 | 2023-01-09 2:49PM EDT | 112.00 | 5.98 | 8.20 | 9.80 | 0.00 | - | 1 | 1 | 68.73% |
| XAR230421C00113000 | 2023-03-09 4:50PM EDT | 113.00 | 6.47 | 2.15 | 4.80 | 0.00 | - | 1 | 4 | 39.97% |
| XAR230421C00114000 | 2023-03-15 2:19PM EDT | 114.00 | 2.24 | 1.55 | 3.80 | 0.00 | - | 2 | 0 | 35.62% |
| XAR230421C00115000 | 2023-03-21 11:46AM EDT | 115.00 | 2.40 | 0.85 | 3.40 | 0.00 | - | 2 | 0 | 35.62% |
| XAR230421C00116000 | 2023-03-22 2:00PM EDT | 116.00 | 1.80 | 0.70 | 2.60 | -0.30 | -14.29% | 1 | 0 | 32.15% |
| XAR230421C00117000 | 2023-01-24 11:42AM EDT | 117.00 | 3.20 | 5.10 | 5.70 | 0.00 | - | - | 3 | 57.07% |
| XAR230421C00118000 | 2023-03-22 10:37AM EDT | 118.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 2 | 13 | 26.93% |
| XAR230421C00119000 | 2023-03-16 11:48AM EDT | 119.00 | 4.00 | 0.05 | 1.25 | 0.00 | - | - | 0 | 27.71% |
| XAR230421C00120000 | 2023-03-20 3:08PM EDT | 120.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 5 | 15 | 27.22% |
| XAR230421C00123000 | 2023-03-17 3:43PM EDT | 123.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 26.37% |
| XAR230421C00124000 | 2023-03-09 12:31PM EDT | 124.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XAR230421C00125000 | 2023-02-27 11:29AM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR230421P00095000 | 2022-11-21 11:38AM EDT | 95.00 | 1.73 | 0.70 | 4.80 | 0.00 | - | 1 | 12 | 73.22% |
| XAR230421P00099000 | 2023-02-22 12:24PM EDT | 99.00 | 1.86 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 46.70% |
| XAR230421P00100000 | 2022-10-27 10:09AM EDT | 100.00 | 6.12 | 0.15 | 4.90 | 0.00 | - | 1 | 0 | 56.67% |
| XAR230421P00102000 | 2023-02-22 12:24PM EDT | 102.00 | 2.01 | 0.00 | 3.40 | 0.00 | - | 2 | 0 | 59.44% |
| XAR230421P00105000 | 2022-10-31 12:33PM EDT | 105.00 | 6.63 | 1.85 | 6.60 | 0.00 | - | - | 1 | 57.41% |
| XAR230421P00106000 | 2023-02-08 10:42AM EDT | 106.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 52.23% |
| XAR230421P00107000 | 2023-03-15 12:07PM EDT | 107.00 | 1.53 | 0.15 | 1.50 | 0.00 | - | - | 2 | 27.31% |
| XAR230421P00109000 | 2023-03-15 12:07PM EDT | 109.00 | 2.15 | 0.50 | 1.85 | 0.00 | - | - | 1 | 24.66% |
| XAR230421P00110000 | 2023-01-12 3:56PM EDT | 110.00 | 2.45 | 0.90 | 2.10 | 0.00 | - | - | 1 | 23.58% |
| XAR230421P00115000 | 2023-01-27 10:30AM EDT | 115.00 | 3.40 | 1.40 | 2.85 | 0.00 | - | 2 | 2 | 0.00% |
| XAR230421P00116000 | 2023-03-13 2:49PM EDT | 116.00 | 2.05 | 2.10 | 5.70 | 0.00 | - | 2 | 1 | 25.77% |
| XAR230421P00117000 | 2023-03-17 1:15PM EDT | 117.00 | 5.40 | 2.85 | 6.10 | 0.00 | - | 1 | 8 | 23.00% |
| XAR230421P00118000 | 2023-02-21 11:02AM EDT | 118.00 | 2.40 | 2.40 | 6.90 | 0.00 | - | 2 | 2 | 23.32% |
| XAR230421P00120000 | 2023-03-10 10:35AM EDT | 120.00 | 4.60 | 5.50 | 8.90 | 0.00 | - | - | 0 | 27.44% |
| XAR230421P00121000 | 2023-03-03 3:50PM EDT | 121.00 | 3.03 | 4.80 | 9.60 | 0.00 | - | 4 | 0 | 25.93% |
| XAR230421P00123000 | 2023-03-08 2:45PM EDT | 123.00 | 5.20 | 6.40 | 12.50 | 0.00 | - | 8 | 0 | 39.60% |
© 2023 Yahoo. All rights reserved.
