SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR221216C00096000 | 2022-11-10 12:21PM EST | 96.00 | 16.00 | 11.00 | 14.00 | 0.00 | - | 2 | 2 | 73.63% |
| XAR221216C00101000 | 2022-11-18 3:51PM EST | 101.00 | 9.43 | 5.90 | 10.40 | 0.00 | - | 1 | 1 | 71.61% |
| XAR221216C00103000 | 2022-11-02 1:08PM EST | 103.00 | 6.22 | 5.40 | 8.70 | 0.00 | - | - | 1 | 66.06% |
| XAR221216C00104000 | 2022-10-27 12:06PM EST | 104.00 | 4.58 | 5.30 | 7.40 | 0.00 | - | - | 0 | 57.91% |
| XAR221216C00105000 | 2022-11-10 9:46AM EST | 105.00 | 7.50 | 1.60 | 5.70 | 0.00 | - | 2 | 1 | 45.26% |
| XAR221216C00106000 | 2022-11-14 9:59AM EST | 106.00 | 5.60 | 3.20 | 6.70 | 0.00 | - | 1 | 0 | 62.52% |
| XAR221216C00108000 | 2022-11-28 1:56PM EST | 108.00 | 2.60 | 1.85 | 5.90 | 0.00 | - | 1 | 2 | 64.58% |
| XAR221216C00109000 | 2022-11-18 10:07AM EST | 109.00 | 3.61 | 1.35 | 2.30 | 0.00 | - | 1 | 1 | 30.59% |
| XAR221216C00110000 | 2022-11-10 2:24PM EST | 110.00 | 5.38 | 0.95 | 1.75 | 0.00 | - | 2 | 6 | 28.86% |
| XAR221216C00112000 | 2022-11-23 12:43PM EST | 112.00 | 0.85 | 0.30 | 0.80 | 0.00 | - | 1 | 3 | 24.49% |
| XAR221216C00114000 | 2022-11-21 12:42PM EST | 114.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | - | 1 | 23.78% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR221216P00096000 | 2022-11-18 11:49AM EST | 96.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 8 | 0 | 72.27% |
| XAR221216P00100000 | 2022-11-11 11:49AM EST | 100.00 | 2.28 | 0.00 | 4.40 | 0.00 | - | - | 5 | 58.18% |
| XAR221216P00108000 | 2022-11-28 10:45AM EST | 108.00 | 1.65 | 1.85 | 2.35 | 0.00 | - | 2 | 0 | 24.27% |
| XAR221216P00109000 | 2022-11-21 12:28PM EST | 109.00 | 2.15 | 2.35 | 2.90 | 0.00 | - | - | 4 | 24.17% |
© 2022 Yahoo. All rights reserved.
