Singapore markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
138.69-2.16 (-1.53%)
At close: 04:00PM EDT
138.75 +0.06 (+0.04%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XAR240719C001190002024-02-05 1:33PM EDT119.0012.8920.5027.900.00--175.78%
XAR240719C001230002024-02-13 11:00AM EDT123.0012.7914.1020.800.00--170.89%
XAR240719C001250002023-12-14 11:45AM EDT125.0011.106.6012.600.00-120.00%
XAR240719C001260002024-04-15 1:34PM EDT126.0010.2417.0019.200.00-1365.72%
XAR240719C001270002024-05-21 11:13AM EDT127.0018.509.1013.600.00-12337.37%
XAR240719C001290002024-01-09 4:47PM EDT129.005.306.1010.400.00--122.72%
XAR240719C001300002024-05-22 10:47AM EDT130.0016.806.6011.900.00-32140.83%
XAR240719C001310002023-12-26 12:07PM EDT131.009.394.309.300.00--127.01%
XAR240719C001330002024-06-07 9:40AM EDT133.0010.305.908.400.00-1130.57%
XAR240719C001340002024-05-14 3:10PM EDT134.0011.206.109.900.00-2044.10%
XAR240719C001350002024-04-19 12:39PM EDT135.002.257.1011.300.00-12156.12%
XAR240719C001360002024-04-19 3:18PM EDT136.002.250.000.000.00-500.00%
XAR240719C001370002024-05-23 3:22PM EDT137.006.102.305.400.00-3626.84%
XAR240719C001380002024-05-06 9:43AM EDT138.006.006.108.900.00-1350.81%
XAR240719C001390002024-06-14 1:15PM EDT139.004.501.753.10+2.50+125.00%4019.24%
XAR240719C001400002024-04-23 9:31AM EDT140.003.440.000.000.00-320.78%
XAR240719C001410002024-05-29 9:43AM EDT141.003.300.553.300.00-41125.60%
XAR240719C001420002024-06-04 12:42PM EDT142.002.850.202.500.00-3123.04%
XAR240719C001430002024-03-13 10:34AM EDT143.003.800.555.300.00--242.32%
XAR240719C001440002024-05-13 11:00AM EDT144.003.700.853.300.00-10732.30%
XAR240719C001450002024-06-13 12:02PM EDT145.001.000.201.250.00-56020.55%
XAR240719C001460002024-06-03 12:46PM EDT146.001.450.001.800.00-1326.27%
XAR240719C001470002024-05-14 3:43PM EDT147.002.550.001.500.00--125.78%
XAR240719C001500002024-06-10 1:49PM EDT150.000.200.000.35-0.10-33.33%1519.14%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XAR240719P001240002024-04-15 2:40PM EDT124.001.700.003.800.00--158.73%
XAR240719P001250002023-12-28 3:54PM EDT125.002.000.804.900.00--164.54%
XAR240719P001260002024-03-12 9:45AM EDT126.000.850.401.900.00-1139.27%
XAR240719P001320002024-03-06 11:26AM EDT132.002.501.152.200.00-1129.30%
XAR240719P001400002024-05-24 1:54PM EDT140.000.452.204.800.00-1124.24%
XAR240719P001410002024-06-05 9:32AM EDT141.001.102.255.600.00--225.55%
XAR240719P001450002024-06-03 10:25AM EDT145.001.154.508.900.00-1129.79%
XAR240719P001480002024-05-23 2:57PM EDT148.006.037.1012.100.00--036.68%