SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR231020C00108000 | 2023-05-25 2:23PM EDT | 108.00 | 9.10 | 12.00 | 13.80 | 0.00 | - | 1 | 0 | 128.35% |
| XAR231020C00110000 | 2023-09-14 2:07PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.39% |
| XAR231020C00112000 | 2023-06-01 2:43PM EDT | 112.00 | 6.00 | 11.90 | 14.40 | 0.00 | - | - | 5 | 149.78% |
| XAR231020C00114000 | 2023-04-26 2:54PM EDT | 114.00 | 6.00 | 4.60 | 5.60 | 0.00 | - | 5 | 6 | 72.88% |
| XAR231020C00115000 | 2023-10-03 1:21PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XAR231020C00116000 | 2023-09-20 10:58AM EDT | 116.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XAR231020C00117000 | 2023-08-14 3:34PM EDT | 117.00 | 6.10 | 1.60 | 2.05 | 0.00 | - | 2 | 7 | 49.49% |
| XAR231020C00118000 | 2023-09-28 1:42PM EDT | 118.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XAR231020C00119000 | 2023-09-18 11:33AM EDT | 119.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XAR231020C00120000 | 2023-09-22 12:16PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XAR231020C00121000 | 2023-04-10 9:30AM EDT | 121.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XAR231020C00122000 | 2023-09-19 2:05PM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XAR231020C00123000 | 2023-07-21 3:40PM EDT | 123.00 | 3.80 | 0.15 | 2.35 | 0.00 | - | 1 | 20 | 55.13% |
| XAR231020C00124000 | 2023-09-12 9:30AM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| XAR231020C00125000 | 2023-09-11 12:37PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| XAR231020C00126000 | 2023-07-26 11:14AM EDT | 126.00 | 2.10 | 0.35 | 0.75 | 0.00 | - | 3 | 4 | 53.08% |
| XAR231020C00128000 | 2023-08-30 10:05AM EDT | 128.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 2 | 39.84% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR231020P00108000 | 2023-10-03 10:06AM EDT | 108.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XAR231020P00110000 | 2023-08-24 1:19PM EDT | 110.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 2 | 10 | 5.03% |
| XAR231020P00111000 | 2023-08-28 12:21PM EDT | 111.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 2 | 2 | 0.00% |
| XAR231020P00112000 | 2023-09-08 11:42AM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XAR231020P00113000 | 2023-09-08 11:35AM EDT | 113.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XAR231020P00114000 | 2023-08-28 9:44AM EDT | 114.00 | 1.25 | 0.65 | 1.00 | 0.00 | - | 1 | 1 | 0.00% |
| XAR231020P00116000 | 2023-09-22 10:58AM EDT | 116.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XAR231020P00117000 | 2023-09-18 1:06PM EDT | 117.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XAR231020P00118000 | 2023-09-11 9:41AM EDT | 118.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XAR231020P00119000 | 2023-08-18 3:53PM EDT | 119.00 | 2.45 | 2.95 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
| XAR231020P00120000 | 2023-08-29 2:22PM EDT | 120.00 | 1.95 | 3.70 | 4.20 | 0.00 | - | 1 | 6 | 0.00% |
| XAR231020P00122000 | 2023-09-08 11:35AM EDT | 122.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
