SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240719C00119000 | 2024-02-05 1:33PM EDT | 119.00 | 12.89 | 20.50 | 27.90 | 0.00 | - | - | 1 | 85.52% |
| XAR240719C00123000 | 2024-06-17 9:35AM EDT | 123.00 | 15.85 | 15.60 | 20.30 | 0.00 | - | 1 | 1 | 75.64% |
| XAR240719C00125000 | 2023-12-14 11:45AM EDT | 125.00 | 11.10 | 6.60 | 12.60 | 0.00 | - | 1 | 2 | 0.00% |
| XAR240719C00126000 | 2024-04-15 1:34PM EDT | 126.00 | 10.24 | 17.00 | 19.20 | 0.00 | - | 1 | 3 | 74.99% |
| XAR240719C00127000 | 2024-06-28 1:49PM EDT | 127.00 | 14.19 | 12.10 | 15.00 | -4.31 | -23.30% | 2 | 3 | 51.49% |
| XAR240719C00129000 | 2024-01-09 4:47PM EDT | 129.00 | 5.30 | 6.10 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| XAR240719C00130000 | 2024-06-24 9:54AM EDT | 130.00 | 13.50 | 8.60 | 12.10 | 0.00 | - | 3 | 21 | 44.89% |
| XAR240719C00131000 | 2023-12-26 12:07PM EDT | 131.00 | 9.39 | 4.30 | 9.30 | 0.00 | - | - | 1 | 21.34% |
| XAR240719C00133000 | 2024-06-07 9:40AM EDT | 133.00 | 10.30 | 6.70 | 8.60 | 0.00 | - | 1 | 1 | 32.35% |
| XAR240719C00134000 | 2024-05-14 3:10PM EDT | 134.00 | 11.20 | 6.10 | 9.90 | 0.00 | - | 2 | 0 | 49.43% |
| XAR240719C00135000 | 2024-04-19 12:39PM EDT | 135.00 | 2.25 | 7.10 | 11.30 | 0.00 | - | 1 | 21 | 65.30% |
| XAR240719C00136000 | 2024-04-19 3:18PM EDT | 136.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XAR240719C00137000 | 2024-05-23 3:22PM EDT | 137.00 | 6.10 | 5.10 | 8.00 | 0.00 | - | 3 | 6 | 48.32% |
| XAR240719C00138000 | 2024-05-06 9:43AM EDT | 138.00 | 6.00 | 6.10 | 8.90 | 0.00 | - | 1 | 3 | 59.23% |
| XAR240719C00139000 | 2024-06-14 1:15PM EDT | 139.00 | 4.50 | 1.60 | 3.70 | 0.00 | - | 4 | 10 | 23.87% |
| XAR240719C00140000 | 2024-04-23 9:31AM EDT | 140.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.03% |
| XAR240719C00141000 | 2024-05-29 9:43AM EDT | 141.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 39.39% |
| XAR240719C00142000 | 2024-06-27 3:08PM EDT | 142.00 | 0.80 | 0.45 | 1.40 | 0.00 | - | 1 | 0 | 16.81% |
| XAR240719C00143000 | 2024-06-25 1:27PM EDT | 143.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 3 | 20.31% |
| XAR240719C00144000 | 2024-06-26 10:58AM EDT | 144.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 10 | 60 | 18.97% |
| XAR240719C00145000 | 2024-06-13 12:02PM EDT | 145.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 5 | 60 | 20.29% |
| XAR240719C00146000 | 2024-06-21 2:49PM EDT | 146.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 21.90% |
| XAR240719C00147000 | 2024-05-14 3:43PM EDT | 147.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | - | 1 | 29.76% |
| XAR240719C00150000 | 2024-06-14 10:18AM EDT | 150.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 28.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR240719P00124000 | 2024-04-15 2:40PM EDT | 124.00 | 1.70 | 0.00 | 3.80 | 0.00 | - | - | 1 | 57.57% |
| XAR240719P00125000 | 2023-12-28 3:54PM EDT | 125.00 | 2.00 | 0.80 | 4.90 | 0.00 | - | - | 1 | 65.37% |
| XAR240719P00126000 | 2024-03-12 9:45AM EDT | 126.00 | 0.85 | 0.40 | 1.90 | 0.00 | - | 1 | 1 | 52.66% |
| XAR240719P00132000 | 2024-03-06 11:26AM EDT | 132.00 | 2.50 | 1.15 | 2.20 | 0.00 | - | 1 | 1 | 40.41% |
| XAR240719P00140000 | 2024-05-24 1:54PM EDT | 140.00 | 0.45 | 0.15 | 3.50 | 0.00 | - | 1 | 1 | 26.06% |
| XAR240719P00141000 | 2024-06-05 9:32AM EDT | 141.00 | 1.10 | 1.40 | 3.50 | 0.00 | - | - | 2 | 22.05% |
| XAR240719P00145000 | 2024-06-03 10:25AM EDT | 145.00 | 1.15 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 34.24% |
| XAR240719P00148000 | 2024-05-23 2:57PM EDT | 148.00 | 6.03 | 4.40 | 8.60 | 0.00 | - | - | 0 | 22.17% |
© 2024 Yahoo. All rights reserved.