SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR220715C00100000 | 2022-07-06 2:07PM EDT | 100.00 | 2.00 | 1.70 | 2.35 | -0.45 | -18.37% | 1 | 1 | 31.25% |
| XAR220715C00103000 | 2022-07-06 10:23AM EDT | 103.00 | 0.50 | 0.30 | 1.40 | -1.50 | -75.00% | 17 | 1 | 36.23% |
| XAR220715C00104000 | 2022-07-06 3:18PM EDT | 104.00 | 0.55 | 0.05 | 1.35 | -0.75 | -57.69% | 1 | 1 | 40.58% |
| XAR220715C00105000 | 2022-07-01 3:45PM EDT | 105.00 | 0.50 | 0.20 | 1.60 | 0.00 | - | 2 | 2 | 49.71% |
| XAR220715C00107000 | 2022-06-13 9:34AM EDT | 107.00 | 1.50 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 34.13% |
| XAR220715C00108000 | 2022-06-02 1:04PM EDT | 108.00 | 5.00 | 0.00 | 4.00 | 0.00 | - | - | 0 | 70.41% |
| XAR220715C00109000 | 2022-06-29 2:34PM EDT | 109.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 53.27% |
| XAR220715C00110000 | 2022-05-17 12:17PM EDT | 110.00 | 2.75 | 0.00 | 0.80 | 0.00 | - | - | 3 | 54.64% |
| XAR220715C00113000 | 2022-05-18 2:15PM EDT | 113.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 67.92% |
| XAR220715C00114000 | 2022-04-25 1:16PM EDT | 114.00 | 8.50 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 69.34% |
| XAR220715C00115000 | 2022-05-04 2:46PM EDT | 115.00 | 4.90 | 0.65 | 4.70 | 0.00 | - | 3 | 2 | 111.11% |
| XAR220715C00117000 | 2022-06-07 3:47PM EDT | 117.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 67.92% |
| XAR220715C00118000 | 2022-06-07 3:37PM EDT | 118.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 70.70% |
| XAR220715C00119000 | 2022-04-22 9:30AM EDT | 119.00 | 6.44 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 76.03% |
| XAR220715C00120000 | 2022-06-28 12:04PM EDT | 120.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 108 | 49.61% |
| XAR220715C00121000 | 2022-05-26 11:49AM EDT | 121.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 93.85% |
| XAR220715C00122000 | 2022-03-28 9:52AM EDT | 122.00 | 8.00 | 2.00 | 4.50 | 0.00 | - | 3 | 4 | 146.92% |
| XAR220715C00124000 | 2022-04-08 12:49PM EDT | 124.00 | 5.80 | 0.10 | 4.70 | 0.00 | - | 1 | 12 | 136.57% |
| XAR220715C00125000 | 2022-05-05 2:13PM EDT | 125.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 105.66% |
| XAR220715C00126000 | 2022-04-14 12:47PM EDT | 126.00 | 5.51 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 86.72% |
| XAR220715C00127000 | 2022-04-18 12:58PM EDT | 127.00 | 3.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 86.62% |
| XAR220715C00128000 | 2022-05-02 1:44PM EDT | 128.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 4 | 1 | 86.13% |
| XAR220715C00129000 | 2022-03-22 2:15PM EDT | 129.00 | 5.20 | 1.25 | 5.00 | 0.00 | - | - | 4 | 166.85% |
| XAR220715C00130000 | 2022-04-08 2:25PM EDT | 130.00 | 3.05 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 123.19% |
| XAR220715C00131000 | 2022-04-13 2:32PM EDT | 131.00 | 2.70 | 0.00 | 0.65 | 0.00 | - | 10 | 17 | 93.95% |
| XAR220715C00134000 | 2022-03-23 9:59AM EDT | 134.00 | 2.50 | 0.10 | 2.95 | 0.00 | - | - | 2 | 143.95% |
| XAR220715C00137000 | 2022-06-23 12:35PM EDT | 137.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 10 | 18 | 115.63% |
| XAR220715C00139000 | 2022-03-14 12:12AM EDT | 139.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XAR220715C00142000 | 2022-03-01 3:36PM EDT | 142.00 | 1.35 | 0.05 | 4.30 | 0.00 | - | - | 1 | 180.47% |
| XAR220715C00145000 | 2022-03-08 11:29AM EDT | 145.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 191.94% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR220715P00097000 | 2022-06-13 3:24PM EDT | 97.00 | 2.50 | 0.05 | 1.30 | 0.00 | - | - | 1 | 41.55% |
| XAR220715P00101000 | 2022-07-01 9:55AM EDT | 101.00 | 1.60 | 1.35 | 4.80 | 0.00 | - | 1 | 1 | 68.65% |
| XAR220715P00102000 | 2022-07-01 9:56AM EDT | 102.00 | 1.80 | 2.20 | 4.00 | 0.00 | - | 1 | 1 | 48.12% |
| XAR220715P00104000 | 2022-06-16 10:51AM EDT | 104.00 | 8.10 | 3.20 | 5.10 | 0.00 | - | 1 | 2 | 45.39% |
| XAR220715P00105000 | 2022-06-15 9:30AM EDT | 105.00 | 6.89 | 3.50 | 5.70 | 0.00 | - | 4 | 1 | 43.46% |
| XAR220715P00107000 | 2022-06-08 12:38PM EDT | 107.00 | 2.00 | 4.80 | 8.90 | 0.00 | - | 3 | 8 | 73.39% |
| XAR220715P00110000 | 2022-05-26 10:31AM EDT | 110.00 | 6.00 | 6.00 | 13.40 | 0.00 | - | 1 | 5 | 112.04% |
| XAR220715P00111000 | 2022-04-22 2:34PM EDT | 111.00 | 3.90 | 7.90 | 12.70 | 0.00 | - | 8 | 8 | 87.40% |
| XAR220715P00112000 | 2022-03-24 1:41PM EDT | 112.00 | 1.95 | 1.35 | 5.00 | 0.00 | - | 2 | 4 | 0.00% |
| XAR220715P00115000 | 2022-04-08 1:52PM EDT | 115.00 | 2.30 | 7.40 | 9.40 | 0.00 | - | 1 | 4 | 0.00% |
| XAR220715P00117000 | 2022-02-28 4:20PM EDT | 117.00 | 6.20 | 0.65 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
| XAR220715P00118000 | 2022-03-14 12:18PM EDT | 118.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XAR220715P00120000 | 2022-03-02 10:51AM EDT | 120.00 | 7.36 | 3.50 | 7.10 | 0.00 | - | 20 | 20 | 0.00% |
© 2022 Yahoo. All rights reserved.
