SPDR S&P Semiconductor ETF (XSD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSD240719C00188000 | 2024-04-02 9:30AM EDT | 188.00 | 47.38 | 34.50 | 39.50 | 0.00 | - | 5 | 1 | 0.00% |
| XSD240719C00190000 | 2024-01-19 4:49PM EDT | 190.00 | 40.66 | 36.90 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSD240719C00194000 | 2024-02-01 1:10PM EDT | 194.00 | 28.15 | 43.20 | 46.70 | 0.00 | - | 4 | 0 | 0.00% |
| XSD240719C00195000 | 2024-03-21 9:30AM EDT | 195.00 | 41.50 | 17.70 | 21.50 | 0.00 | - | 1 | 4 | 0.00% |
| XSD240719C00197000 | 2024-02-16 10:30AM EDT | 197.00 | 36.02 | 31.60 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| XSD240719C00200000 | 2024-06-13 10:38AM EDT | 200.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSD240719C00205000 | 2024-03-19 11:42AM EDT | 205.00 | 24.24 | 16.90 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| XSD240719C00210000 | 2024-06-13 10:38AM EDT | 210.00 | 45.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSD240719C00215000 | 2024-01-25 12:07PM EDT | 215.00 | 25.88 | 17.70 | 21.70 | 0.00 | - | 1 | 5 | 0.00% |
| XSD240719C00220000 | 2024-05-23 10:22AM EDT | 220.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XSD240719C00225000 | 2024-04-25 10:18AM EDT | 225.00 | 12.10 | 23.10 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| XSD240719C00230000 | 2024-05-23 9:58AM EDT | 230.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XSD240719C00235000 | 2024-05-15 9:30AM EDT | 235.00 | 14.02 | 19.10 | 24.00 | 0.00 | - | 1 | 2 | 45.70% |
| XSD240719C00240000 | 2024-06-17 12:10PM EDT | 240.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XSD240719C00245000 | 2024-05-16 11:01AM EDT | 245.00 | 10.80 | 11.60 | 16.00 | 0.00 | - | 10 | 1 | 39.72% |
| XSD240719C00250000 | 2024-06-18 9:50AM EDT | 250.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| XSD240719C00260000 | 2024-06-05 11:48AM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| XSD240719C00265000 | 2024-06-05 11:48AM EDT | 265.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XSD240719C00275000 | 2024-05-29 2:39PM EDT | 275.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSD240719P00188000 | 2024-04-04 9:30AM EDT | 188.00 | 2.35 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 73.83% |
| XSD240719P00190000 | 2024-04-16 12:48PM EDT | 190.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 76.76% |
| XSD240719P00195000 | 2024-05-29 2:45PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| XSD240719P00200000 | 2024-02-01 4:52PM EDT | 200.00 | 10.40 | 3.00 | 6.20 | 0.00 | - | - | 1 | 83.70% |
| XSD240719P00205000 | 2024-05-10 2:30PM EDT | 205.00 | 3.20 | 0.00 | 3.50 | 0.00 | - | - | 12 | 57.42% |
| XSD240719P00210000 | 2024-05-17 2:13PM EDT | 210.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 55.59% |
| XSD240719P00215000 | 2024-05-15 1:18PM EDT | 215.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 50.78% |
| XSD240719P00220000 | 2024-05-21 9:35AM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XSD240719P00225000 | 2024-02-27 3:34PM EDT | 225.00 | 16.13 | 9.70 | 13.10 | 0.00 | - | 3 | 3 | 83.80% |
| XSD240719P00230000 | 2024-03-07 3:16PM EDT | 230.00 | 12.41 | 12.10 | 17.00 | 0.00 | - | 1 | 0 | 88.90% |
| XSD240719P00235000 | 2024-05-31 3:03PM EDT | 235.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSD240719P00240000 | 2024-06-18 10:02AM EDT | 240.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| XSD240719P00245000 | 2024-06-07 11:28AM EDT | 245.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XSD240719P00250000 | 2024-06-18 10:02AM EDT | 250.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| XSD240719P00260000 | 2024-06-05 1:53PM EDT | 260.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.