Canada markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
112.12-2.10 (-1.84%)
At close: 04:00PM EDT
114.16 +2.04 (+1.82%)
After hours: 06:21PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR230421C000920002022-12-30 11:23AM EDT92.0018.0024.0028.700.00-11119.46%
XAR230421C000940002023-02-21 2:38PM EDT94.0026.1017.5022.200.00-2363.53%
XAR230421C000950002022-10-03 3:45PM EDT95.008.1513.1018.900.00--161.60%
XAR230421C000970002022-10-28 1:36PM EDT97.0014.5011.8021.200.00-1051.34%
XAR230421C001000002022-10-17 11:19AM EDT100.006.2011.4014.100.00-11050.85%
XAR230421C001010002022-11-18 3:50PM EDT101.0013.719.8013.500.00-1052.37%
XAR230421C001020002022-11-18 1:54PM EDT102.0011.709.0012.600.00-1150.59%
XAR230421C001050002022-10-17 1:27PM EDT105.004.008.0010.800.00-11452.69%
XAR230421C001090002023-01-19 10:38AM EDT109.007.009.6015.200.00-1083.98%
XAR230421C001100002023-02-07 1:53PM EDT110.0011.128.0010.600.00-102263.56%
XAR230421C001120002023-01-09 2:49PM EDT112.005.988.209.800.00-1168.73%
XAR230421C001130002023-03-09 4:50PM EDT113.006.472.154.800.00-1439.97%
XAR230421C001140002023-03-15 2:19PM EDT114.002.241.553.800.00-2035.62%
XAR230421C001150002023-03-21 11:46AM EDT115.002.400.853.400.00-2035.62%
XAR230421C001160002023-03-22 2:00PM EDT116.001.800.702.60-0.30-14.29%1032.15%
XAR230421C001170002023-01-24 11:42AM EDT117.003.205.105.700.00--357.07%
XAR230421C001180002023-03-22 10:37AM EDT118.000.900.001.400.00-21326.93%
XAR230421C001190002023-03-16 11:48AM EDT119.004.000.051.250.00--027.71%
XAR230421C001200002023-03-20 3:08PM EDT120.000.550.151.000.00-51527.22%
XAR230421C001230002023-03-17 3:43PM EDT123.000.300.000.500.00-1026.37%
XAR230421C001240002023-03-09 12:31PM EDT124.001.150.000.000.00--06.25%
XAR230421C001250002023-02-27 11:29AM EDT125.001.200.000.000.00--56.25%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR230421P000950002022-11-21 11:38AM EDT95.001.730.704.800.00-11273.22%
XAR230421P000990002023-02-22 12:24PM EDT99.001.860.001.400.00-2046.70%
XAR230421P001000002022-10-27 10:09AM EDT100.006.120.154.900.00-1056.67%
XAR230421P001020002023-02-22 12:24PM EDT102.002.010.003.400.00-2059.44%
XAR230421P001050002022-10-31 12:33PM EDT105.006.631.856.600.00--157.41%
XAR230421P001060002023-02-08 10:42AM EDT106.000.600.004.000.00-1052.23%
XAR230421P001070002023-03-15 12:07PM EDT107.001.530.151.500.00--227.31%
XAR230421P001090002023-03-15 12:07PM EDT109.002.150.501.850.00--124.66%
XAR230421P001100002023-01-12 3:56PM EDT110.002.450.902.100.00--123.58%
XAR230421P001150002023-01-27 10:30AM EDT115.003.401.402.850.00-220.00%
XAR230421P001160002023-03-13 2:49PM EDT116.002.052.105.700.00-2125.77%
XAR230421P001170002023-03-17 1:15PM EDT117.005.402.856.100.00-1823.00%
XAR230421P001180002023-02-21 11:02AM EDT118.002.402.406.900.00-2223.32%
XAR230421P001200002023-03-10 10:35AM EDT120.004.605.508.900.00--027.44%
XAR230421P001210002023-03-03 3:50PM EDT121.003.034.809.600.00-4025.93%
XAR230421P001230002023-03-08 2:45PM EDT123.005.206.4012.500.00-8039.60%