Canada markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.54+0.55 (+0.55%)
At close: 04:00PM EDT
100.38 -0.16 (-0.16%)
After hours: 05:34PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR220715C001000002022-07-06 2:07PM EDT100.002.001.702.35-0.45-18.37%1131.25%
XAR220715C001030002022-07-06 10:23AM EDT103.000.500.301.40-1.50-75.00%17136.23%
XAR220715C001040002022-07-06 3:18PM EDT104.000.550.051.35-0.75-57.69%1140.58%
XAR220715C001050002022-07-01 3:45PM EDT105.000.500.201.600.00-2249.71%
XAR220715C001070002022-06-13 9:34AM EDT107.001.500.100.400.00-1134.13%
XAR220715C001080002022-06-02 1:04PM EDT108.005.000.004.000.00--070.41%
XAR220715C001090002022-06-29 2:34PM EDT109.000.100.001.800.00-1253.27%
XAR220715C001100002022-05-17 12:17PM EDT110.002.750.000.800.00--354.64%
XAR220715C001130002022-05-18 2:15PM EDT113.001.400.001.850.00-1567.92%
XAR220715C001140002022-04-25 1:16PM EDT114.008.500.001.700.00-1169.34%
XAR220715C001150002022-05-04 2:46PM EDT115.004.900.654.700.00-32111.11%
XAR220715C001170002022-06-07 3:47PM EDT117.001.000.001.000.00-1167.92%
XAR220715C001180002022-06-07 3:37PM EDT118.000.900.001.000.00-1170.70%
XAR220715C001190002022-04-22 9:30AM EDT119.006.440.001.150.00-1476.03%
XAR220715C001200002022-06-28 12:04PM EDT120.000.250.000.050.00-410849.61%
XAR220715C001210002022-05-26 11:49AM EDT121.000.750.001.950.00-2293.85%
XAR220715C001220002022-03-28 9:52AM EDT122.008.002.004.500.00-34146.92%
XAR220715C001240002022-04-08 12:49PM EDT124.005.800.104.700.00-112136.57%
XAR220715C001250002022-05-05 2:13PM EDT125.001.000.002.000.00-17105.66%
XAR220715C001260002022-04-14 12:47PM EDT126.005.510.000.800.00-3586.72%
XAR220715C001270002022-04-18 12:58PM EDT127.003.200.000.700.00-1286.62%
XAR220715C001280002022-05-02 1:44PM EDT128.000.650.000.600.00-4186.13%
XAR220715C001290002022-03-22 2:15PM EDT129.005.201.255.000.00--4166.85%
XAR220715C001300002022-04-08 2:25PM EDT130.003.050.002.300.00-12123.19%
XAR220715C001310002022-04-13 2:32PM EDT131.002.700.000.650.00-101793.95%
XAR220715C001340002022-03-23 9:59AM EDT134.002.500.102.950.00--2143.95%
XAR220715C001370002022-06-23 12:35PM EDT137.000.200.001.000.00-1018115.63%
XAR220715C001390002022-03-14 12:12AM EDT139.002.700.000.000.00--050.00%
XAR220715C001420002022-03-01 3:36PM EDT142.001.350.054.300.00--1180.47%
XAR220715C001450002022-03-08 11:29AM EDT145.001.200.004.700.00-10191.94%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR220715P000970002022-06-13 3:24PM EDT97.002.500.051.300.00--141.55%
XAR220715P001010002022-07-01 9:55AM EDT101.001.601.354.800.00-1168.65%
XAR220715P001020002022-07-01 9:56AM EDT102.001.802.204.000.00-1148.12%
XAR220715P001040002022-06-16 10:51AM EDT104.008.103.205.100.00-1245.39%
XAR220715P001050002022-06-15 9:30AM EDT105.006.893.505.700.00-4143.46%
XAR220715P001070002022-06-08 12:38PM EDT107.002.004.808.900.00-3873.39%
XAR220715P001100002022-05-26 10:31AM EDT110.006.006.0013.400.00-15112.04%
XAR220715P001110002022-04-22 2:34PM EDT111.003.907.9012.700.00-8887.40%
XAR220715P001120002022-03-24 1:41PM EDT112.001.951.355.000.00-240.00%
XAR220715P001150002022-04-08 1:52PM EDT115.002.307.409.400.00-140.00%
XAR220715P001170002022-02-28 4:20PM EDT117.006.200.654.800.00-100.00%
XAR220715P001180002022-03-14 12:18PM EDT118.007.150.000.000.00--00.00%
XAR220715P001200002022-03-02 10:51AM EDT120.007.363.507.100.00-20200.00%