Canada markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
140.51+0.25 (+0.18%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR240419C001060002024-02-22 1:24PM EDT106.0028.4030.8035.500.00-9084.01%
XAR240419C001080002024-03-06 1:09PM EDT108.0033.2031.3037.000.00-20091.50%
XAR240419C001150002024-03-25 1:15PM EDT115.0025.8024.3027.000.00-2472.75%
XAR240419C001160002024-03-07 12:34PM EDT116.0024.5022.8028.000.00-2360.69%
XAR240419C001170002024-03-21 9:39AM EDT117.0023.0022.8026.400.00-5562.06%
XAR240419C001180002024-03-06 2:20PM EDT118.0024.0021.4025.500.00-2357.42%
XAR240419C001200002024-03-21 11:05AM EDT120.0020.2020.2021.900.00-21260.03%
XAR240419C001210002024-02-13 11:00AM EDT121.0012.6915.1021.000.00-1159.16%
XAR240419C001220002023-10-10 10:47AM EDT122.004.720.8010.400.00-110.00%
XAR240419C001230002023-11-03 9:30AM EDT123.005.206.6012.200.00-440.00%
XAR240419C001240002024-03-13 10:42AM EDT124.0016.7515.6019.300.00-2466.94%
XAR240419C001250002024-03-22 9:30AM EDT125.0016.5015.3017.00+0.80+5.10%34150.12%
XAR240419C001260002024-03-12 3:48PM EDT126.0014.0012.6017.800.00-22366.68%
XAR240419C001290002024-01-04 3:58PM EDT129.006.662.206.200.00-520.00%
XAR240419C001300002024-03-05 2:14PM EDT130.009.508.6012.200.00-41340.74%
XAR240419C001310002023-12-08 4:01PM EDT131.004.800.757.500.00-200.00%
XAR240419C001320002024-02-23 10:55AM EDT132.003.106.108.700.00-6317.48%
XAR240419C001330002024-03-01 11:59AM EDT133.004.206.609.500.00-1236.21%
XAR240419C001340002024-03-07 10:36AM EDT134.009.006.109.000.00-2137.94%
XAR240419C001350002024-03-22 10:06AM EDT135.005.255.507.100.00-62327.52%
XAR240419C001360002024-03-01 12:58PM EDT136.005.604.606.700.00-1129.93%
XAR240419C001370002024-03-20 9:39AM EDT137.002.403.905.500.00-2325.50%
XAR240419C001380002024-03-06 1:20PM EDT138.005.002.904.400.00-1421.84%
XAR240419C001390002024-03-22 3:49PM EDT139.002.101.554.000.00-1623.29%
XAR240419C001400002024-03-26 9:30AM EDT140.002.571.403.100.00-21020.66%
XAR240419C001410002024-03-20 10:40AM EDT141.001.011.452.300.00--518.41%
XAR240419C001420002024-03-28 3:20PM EDT142.001.551.001.70+1.00+181.82%11417.14%
XAR240419C001440002024-03-05 1:22PM EDT144.001.670.001.250.00--218.92%
XAR240419C001450002024-03-22 3:15PM EDT145.000.350.100.700.00-11816.26%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR240419P001150002023-10-09 3:24PM EDT115.004.802.753.600.00-5394.78%
XAR240419P001170002023-09-08 11:26AM EDT117.004.805.8011.800.00-11145.41%
XAR240419P001200002024-01-11 12:17PM EDT120.000.850.000.800.00-1250.93%
XAR240419P001280002024-03-18 2:40PM EDT128.000.140.003.300.00--161.38%
XAR240419P001300002024-03-13 9:35AM EDT130.000.900.000.300.00-1123.10%
XAR240419P001350002024-03-26 2:41PM EDT135.000.450.000.550.00-1217.38%
XAR240419P001390002024-03-27 10:38AM EDT139.001.100.451.300.00-1114.34%
XAR240419P001410002024-03-05 2:20PM EDT141.002.801.152.700.00--217.75%