Canada markets open in 7 hours 35 minutes

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
132.55-1.19 (-0.89%)
At close: 04:00PM EDT
134.00 +1.45 (+1.09%)
After hours: 05:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR240419C001060002024-02-22 1:24PM EDT106.0028.4030.8035.500.00-90336.52%
XAR240419C001080002024-03-06 1:09PM EDT108.0033.2026.3033.500.00-200289.21%
XAR240419C001150002024-03-25 1:15PM EDT115.0025.800.000.000.00-200.00%
XAR240419C001160002024-03-07 12:34PM EDT116.0024.5021.2025.800.00-23264.40%
XAR240419C001170002024-03-21 9:39AM EDT117.0023.000.000.000.00-500.00%
XAR240419C001180002024-03-06 2:20PM EDT118.0024.0019.3023.700.00-23248.39%
XAR240419C001200002024-03-21 11:05AM EDT120.0020.200.000.000.00-200.00%
XAR240419C001210002024-02-13 11:00AM EDT121.0012.6914.6020.300.00-11202.59%
XAR240419C001220002023-10-10 10:47AM EDT122.004.724.706.600.00-110.00%
XAR240419C001230002023-11-03 9:30AM EDT123.005.206.6012.200.00-44118.36%
XAR240419C001240002024-04-15 1:34PM EDT124.009.240.000.000.00-100.00%
XAR240419C001250002024-04-09 2:27PM EDT125.0011.800.000.000.00-100.00%
XAR240419C001260002024-04-04 3:01PM EDT126.0011.500.000.000.00-100.00%
XAR240419C001290002024-01-04 3:58PM EDT129.006.662.206.200.00-5276.71%
XAR240419C001300002024-04-01 10:01AM EDT130.0010.200.000.000.00-300.00%
XAR240419C001310002023-12-08 4:01PM EDT131.004.800.000.000.00-200.00%
XAR240419C001320002024-02-23 10:55AM EDT132.003.106.108.700.00-63129.00%
XAR240419C001330002024-04-15 12:11PM EDT133.002.050.000.000.00-400.78%
XAR240419C001340002024-04-15 2:53PM EDT134.000.850.000.000.00-103.13%
XAR240419C001350002024-04-15 12:52PM EDT135.001.000.000.000.00-106.25%
XAR240419C001360002024-03-01 12:58PM EDT136.005.604.606.700.00-11129.30%
XAR240419C001370002024-04-02 9:32AM EDT137.002.550.000.000.00-206.25%
XAR240419C001380002024-04-12 11:56AM EDT138.000.650.000.000.00-3012.50%
XAR240419C001390002024-04-12 9:35AM EDT139.001.000.000.000.00-1012.50%
XAR240419C001400002024-04-15 10:10AM EDT140.000.050.000.000.00-5012.50%
XAR240419C001410002024-03-20 10:40AM EDT141.001.010.000.000.00--012.50%
XAR240419C001420002024-04-05 2:16PM EDT142.000.500.000.000.00-1012.50%
XAR240419C001440002024-03-05 1:22PM EDT144.001.670.000.550.00--255.37%
XAR240419C001450002024-04-01 1:09PM EDT145.000.300.000.000.00-1025.00%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XAR240419P001150002023-10-09 3:24PM EDT115.004.802.753.600.00-53183.89%
XAR240419P001170002023-09-08 11:26AM EDT117.004.805.8011.800.00-11295.90%
XAR240419P001200002024-01-11 12:17PM EDT120.000.850.000.800.00-1271.29%
XAR240419P001280002024-03-18 2:40PM EDT128.000.140.000.000.00--06.25%
XAR240419P001300002024-03-13 9:35AM EDT130.000.900.000.550.00-1127.20%
XAR240419P001350002024-04-04 2:08PM EDT135.000.400.000.000.00-300.00%
XAR240419P001360002024-04-04 2:08PM EDT136.000.600.000.000.00-300.00%
XAR240419P001380002024-04-11 10:09AM EDT138.004.000.000.000.00--00.00%
XAR240419P001390002024-03-27 10:38AM EDT139.001.100.000.000.00-100.00%
XAR240419P001410002024-03-05 2:20PM EDT141.002.802.256.800.00--20.00%