SPDR S&P Semiconductor ETF (XSD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSD241018C00190000 | 2024-04-23 3:04PM EDT | 190.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XSD241018C00199000 | 2024-03-26 2:20PM EDT | 199.00 | 40.97 | 32.70 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| XSD241018C00200000 | 2024-03-04 10:59AM EDT | 200.00 | 45.41 | 40.70 | 45.10 | 0.00 | - | 12 | 12 | 0.00% |
| XSD241018C00205000 | 2024-03-28 1:25PM EDT | 205.00 | 40.00 | 32.20 | 36.20 | 0.00 | - | 9 | 9 | 0.00% |
| XSD241018C00210000 | 2024-06-18 1:11PM EDT | 210.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XSD241018C00215000 | 2024-04-15 1:47PM EDT | 215.00 | 22.50 | 34.00 | 38.50 | 0.00 | - | - | 2 | 13.33% |
| XSD241018C00220000 | 2024-03-04 10:59AM EDT | 220.00 | 31.51 | 27.60 | 31.80 | 0.00 | - | 12 | 12 | 0.00% |
| XSD241018C00225000 | 2024-04-22 9:50AM EDT | 225.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XSD241018C00230000 | 2024-05-16 2:34PM EDT | 230.00 | 27.53 | 31.50 | 36.00 | 0.00 | - | 1 | 3 | 40.44% |
| XSD241018C00235000 | 2024-05-15 12:57PM EDT | 235.00 | 22.68 | 28.10 | 32.50 | 0.00 | - | 1 | 2 | 39.49% |
| XSD241018C00240000 | 2024-05-15 12:57PM EDT | 240.00 | 20.13 | 25.00 | 29.00 | 0.00 | - | 1 | 13 | 38.28% |
| XSD241018C00245000 | 2024-05-22 9:48AM EDT | 245.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XSD241018C00250000 | 2024-06-06 3:24PM EDT | 250.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XSD241018C00255000 | 2024-05-28 9:30AM EDT | 255.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| XSD241018C00260000 | 2024-05-23 11:05AM EDT | 260.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| XSD241018C00265000 | 2024-05-23 9:41AM EDT | 265.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 1.56% |
| XSD241018C00275000 | 2024-06-05 11:34AM EDT | 275.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSD241018P00200000 | 2024-05-15 2:04PM EDT | 200.00 | 4.50 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 42.93% |
| XSD241018P00210000 | 2024-02-21 4:31PM EDT | 210.00 | 15.10 | 9.90 | 14.30 | 0.00 | - | - | 1 | 54.37% |
| XSD241018P00215000 | 2024-04-02 9:30AM EDT | 215.00 | 12.01 | 12.00 | 17.00 | 0.00 | - | - | 5 | 55.86% |
| XSD241018P00220000 | 2024-06-13 9:35AM EDT | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| XSD241018P00230000 | 2024-05-21 3:12PM EDT | 230.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSD241018P00240000 | 2024-05-30 9:30AM EDT | 240.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| XSD241018P00255000 | 2024-06-12 2:00PM EDT | 255.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.