SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240517C00134000 | 2024-04-22 1:25PM EDT | 134.00 | 1.95 | 5.10 | 7.90 | 0.00 | - | 10 | 20 | 45.24% |
| XAR240517C00135000 | 2024-05-02 10:15AM EDT | 135.00 | 3.46 | 4.30 | 6.70 | 0.00 | - | 2 | 8 | 39.43% |
| XAR240517C00136000 | 2024-04-23 10:01AM EDT | 136.00 | 2.00 | 3.50 | 5.20 | 0.00 | - | 1 | 2 | 30.47% |
| XAR240517C00137000 | 2024-05-02 3:02PM EDT | 137.00 | 2.05 | 2.40 | 4.50 | 0.00 | - | 3 | 4 | 29.82% |
| XAR240517C00138000 | 2024-05-01 10:26AM EDT | 138.00 | 1.00 | 1.95 | 3.50 | 0.00 | - | 1 | 2 | 25.81% |
| XAR240517C00139000 | 2024-05-02 12:34PM EDT | 139.00 | 1.00 | 1.30 | 2.65 | 0.00 | - | 1 | 5 | 22.91% |
| XAR240517C00140000 | 2024-05-01 3:53PM EDT | 140.00 | 0.50 | 0.95 | 1.90 | 0.00 | - | 6 | 141 | 20.44% |
| XAR240517C00141000 | 2024-05-03 11:29AM EDT | 141.00 | 0.50 | 0.45 | 1.40 | +0.05 | +11.11% | 5 | 3 | 19.63% |
| XAR240517C00142000 | 2024-03-28 3:48PM EDT | 142.00 | 2.50 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 16.85% |
| XAR240517C00143000 | 2024-05-01 10:08AM EDT | 143.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 4 | 19.24% |
| XAR240517C00145000 | 2024-03-20 3:46PM EDT | 145.00 | 1.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 17.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240517P00128000 | 2024-04-18 9:49AM EDT | 128.00 | 0.80 | 0.00 | 3.30 | 0.00 | - | - | 1 | 55.88% |
| XAR240517P00129000 | 2024-04-24 10:34AM EDT | 129.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 2 | 52.78% |
| XAR240517P00130000 | 2024-04-22 1:30PM EDT | 130.00 | 1.15 | 0.00 | 1.80 | 0.00 | - | 1 | 344 | 51.59% |
| XAR240517P00132000 | 2024-04-10 1:36PM EDT | 132.00 | 1.41 | 0.00 | 2.45 | 0.00 | - | - | 3 | 52.71% |
| XAR240517P00134000 | 2024-04-12 10:18AM EDT | 134.00 | 1.95 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 24.85% |
| XAR240517P00136000 | 2024-04-29 11:37AM EDT | 136.00 | 1.60 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 20.83% |
| XAR240517P00138000 | 2024-04-04 1:44PM EDT | 138.00 | 1.90 | 0.50 | 1.60 | 0.00 | - | 1 | 1 | 21.68% |
© 2024 Yahoo. All rights reserved.