Xometry, Inc. (XMTR)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XMTR240719C00007500 | 2024-05-09 10:13AM EDT | 7.50 | 7.79 | 5.40 | 8.90 | 0.00 | - | 1 | 0 | 403.32% |
| XMTR240719C00012500 | 2024-06-21 3:19PM EDT | 12.50 | 0.80 | 0.00 | 1.25 | 0.00 | - | 15 | 6 | 87.89% |
| XMTR240719C00015000 | 2024-06-21 12:27PM EDT | 15.00 | 0.20 | 0.00 | 0.55 | -0.03 | -13.04% | 22 | 33 | 71.88% |
| XMTR240719C00017500 | 2024-06-17 12:08PM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 85.74% |
| XMTR240719C00020000 | 2024-06-11 1:26PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 200 | 129.88% |
| XMTR240719C00022500 | 2024-06-21 12:41PM EDT | 22.50 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 4 | 72 | 135.16% |
| XMTR240719C00025000 | 2024-06-18 11:00AM EDT | 25.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 3 | 108 | 222.66% |
| XMTR240719C00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 201.17% |
| XMTR240719C00035000 | 2024-03-26 12:18PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 15 | 210.94% |
| XMTR240719C00040000 | 2024-03-22 2:19PM EDT | 40.00 | 0.18 | 0.10 | 1.35 | 0.00 | - | 1 | 33 | 313.09% |
| XMTR240719C00045000 | 2024-06-14 10:45AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 286.13% |
| XMTR240719C00050000 | 2024-01-02 2:05PM EDT | 50.00 | 2.75 | 2.35 | 2.85 | 0.00 | - | - | 12 | 515.43% |
| XMTR240719C00055000 | 2024-03-01 3:32PM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 316.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XMTR240719P00010000 | 2024-06-20 1:26PM EDT | 10.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 67.19% |
| XMTR240719P00012500 | 2024-06-20 11:25AM EDT | 12.50 | 0.83 | 0.55 | 0.85 | +0.03 | +3.75% | 10 | 63 | 55.37% |
| XMTR240719P00015000 | 2024-06-14 9:44AM EDT | 15.00 | 2.55 | 2.30 | 2.85 | 0.00 | - | 5 | 287 | 62.31% |
| XMTR240719P00017500 | 2024-06-21 12:48PM EDT | 17.50 | 4.94 | 4.60 | 5.30 | -0.07 | -1.40% | 1 | 40 | 72.66% |
| XMTR240719P00020000 | 2024-05-16 12:51PM EDT | 20.00 | 4.60 | 5.30 | 7.70 | 0.00 | - | 25 | 74 | 137.89% |
| XMTR240719P00022500 | 2024-04-15 2:26PM EDT | 22.50 | 7.10 | 5.90 | 6.60 | 0.00 | - | 15 | 76 | 0.00% |
| XMTR240719P00025000 | 2024-04-12 9:50AM EDT | 25.00 | 7.60 | 8.60 | 9.10 | 0.00 | - | 1 | 48 | 0.00% |
| XMTR240719P00030000 | 2024-03-08 11:20AM EDT | 30.00 | 11.90 | 12.00 | 12.60 | 0.00 | - | 1 | 212 | 0.00% |
| XMTR240719P00035000 | 2024-02-07 10:38AM EDT | 35.00 | 8.10 | 14.60 | 19.50 | 0.00 | - | 10 | 4 | 0.00% |
| XMTR240719P00040000 | 2024-01-02 4:31PM EDT | 40.00 | 10.10 | 8.90 | 9.80 | 0.00 | - | - | 14 | 0.00% |
| XMTR240719P00045000 | 2024-02-13 10:54AM EDT | 45.00 | 16.03 | 26.50 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.