NYSEARCA:XME - SPDR S&P Metals & Mining ETF Options Chain

$27.75
+0.49 (+1.80 %)
(As of 06/19/2019 04:00 PM ET)
eye icon Add
Today's Range
$27.46
Now: $27.75
$27.87
50-Day Range
$24.40
MA: $26.63
$29.21
52-Week Range
$24.25
Now: $27.75
$37.88
Volume6.23 million shs
Average Volume2.32 million shs
Market Capitalization$455.10 million
P/E RatioN/A
Dividend Yield2.52%
BetaN/A

Options Chain

SPDR S&P Metals & Mining ETF (NYSEARCA:XME) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$50.00$0.040Call003.0308 (+0.293186)0.016259
6/21/2019$49.00$0.065Call003.193750.024343
6/21/2019$48.00$0.065Call003.100080.024929
6/21/2019$47.00$0.065Call003.002380.025469
6/21/2019$46.00$0.065Call002.894870.025687
6/21/2019$45.00$0.065Call002.793 (+0.057595)0.026601
6/21/2019$44.00$0.040Call082.50364 (+0.229507)0.019289
6/21/2019$43.00$0.065Call042.57335 (+0.21312)0.028336
6/21/2019$42.00$0.065Call002.464420.029701
6/21/2019$41.00$0.065Call002.349360.030961
6/21/2019$40.00$0.040Call0742.09799 (+0.106396)0.022189
6/21/2019$39.00$0.030Call01691.88224 (+0.226807)0.018442
6/21/2019$38.00$0.050Call0711.90307 (+0.124652)0.028864
6/21/2019$37.00$0.050Call0371.77467 (+0.113109)0.03068
6/21/2019$36.00$0.010Call02,1291.31023 (+0.047385)0.008556
6/21/2019$35.00$0.005Call35,1231.08789 (+0.034321)0.004995
6/21/2019$34.50$0.065Call001.51404 (+0.076953)0.044448
6/21/2019$34.00$0.010Call01,7871.08317 (+0.040978)0.011594
6/21/2019$33.50$0.065Call001.36816 (+0.053708)0.048056
6/21/2019$33.00$0.015Call07891.00034 (-0.029346)0.016494
6/21/2019$32.50$0.040Call001.09222 (-0.096287)0.038189
6/21/2019$32.00$0.010Call03,5250.815163 (-0.001941)0.014034
6/21/2019$31.50$0.045Call000.963687 (-0.075373)0.04688
6/21/2019$31.00$0.015Call117,7160.717212 (-0.062392)0.021703
6/21/2019$30.50$0.045Call000.7824280.055551
6/21/2019$30.00$0.015Call12,9650.564608 (-0.016034)0.029289
6/21/2019$29.50$0.035Call000.559537 (-0.255307)0.058232
6/21/2019$29.00$0.015Call121,3230.397516 (-0.093394)0.040135
6/21/2019$28.50$0.035Call1,00090.365801 (-0.10998)0.087049
6/21/2019$28.00$0.040Call1,1034,390 (-1)0.257839 (-0.031315)0.124744
6/21/2019$27.50$0.155Call40110.260355 (+0.004105)0.359276
6/21/2019$27.00$0.415Call154,675 (+7)0.270339 (-0.018815)0.660477
6/21/2019$26.50$0.815Call8391 (+95)0.298557 (+0.017716)0.860323
6/21/2019$26.00$1.295Call07900.377994 (+0.029512)0.92422
6/21/2019$25.50$1.890Call0570.711410.861785
6/21/2019$25.00$2.280Call2164 (-1)0.541375 (+0.05393)0.966875
6/21/2019$24.50$2.920Call0251.05472 (+0.147936)0.881964
6/21/2019$24.00$3.310Call01 (-1)0.898829 (+0.083066)0.950091
6/21/2019$23.50$3.825Call001.069440.946874
6/21/2019$23.00$4.475Call00 (-2)1.61531 (+0.531468)0.895588
6/21/2019$22.50$4.800Call001.194580.969429
6/21/2019$22.00$5.300Call0371.3125 (-0.15313)0.971661
6/21/2019$21.50$5.875Call001.77580.943509
6/21/2019$21.00$6.275Call001.31250.989721
6/21/2019$20.50$7.025Call002.54720.916707
6/21/2019$20.00$7.275Call02001.55643 (+0.096424)0.990067
6/21/2019$19.00$8.250Call0120.340323
6/21/2019$18.00$9.250Call0470.365625
6/21/2019$17.00$10.250Call000.365152
6/21/2019$50.00$23.075Put004.11579 (+0.871237)-0.934007
6/21/2019$49.00$22.050Put0123.93533 (+0.48306)-0.937496
6/21/2019$48.00$21.075Put003.89902 (+0.443565)-0.931376
6/21/2019$47.00$20.100Put0283.84142 (+0.482575)-0.925259
6/21/2019$46.00$19.475Put004.59229 (+1.69248)-0.863979
6/21/2019$45.00$18.000Put01433.33277 (+0.42001)-0.942871
6/21/2019$44.00$17.000Put02793.21563 (+0.393695)-0.94134
6/21/2019$43.00$15.675Put000
6/21/2019$42.00$15.125Put0163.28902 (+0.40126)-0.909753
6/21/2019$41.00$14.125Put003.15748 (+1.25035)-0.906904
6/21/2019$40.00$13.000Put01,0602.69937 (+0.279339)-0.933157
6/21/2019$39.00$12.000Put04442.55731 (+0.438926)-0.930502
6/21/2019$38.00$11.050Put01,1682.54758 (+0.371019)-0.913656
6/21/2019$37.00$10.100Put002.53508-0.896902
6/21/2019$36.00$9.225Put002.61008 (+0.454119)-0.863218
6/21/2019$35.00$8.000Put05291.95883 (+0.181313)-0.913636
6/21/2019$34.50$7.600Put002.11723 (+0.347789)-0.881514
6/21/2019$34.00$7.050Put09451.92394 (+0.286095)-0.891878
6/21/2019$33.50$6.625Put001.96234 (+1.59593)-0.866396
6/21/2019$33.00$6.050Put02,3751.73453 (+0.243029)-0.882769
6/21/2019$32.50$5.925Put002.2502 (+0.767663)-0.787734
6/21/2019$32.00$5.175Put0951.74703 (+0.805276)-0.834099
6/21/2019$31.50$4.600Put001.51139-0.847414
6/21/2019$31.00$4.000Put03,6681.22419 (+0.036976)-0.875694
6/21/2019$30.50$3.650Put001.37969 (+0.528065)-0.812012
6/21/2019$30.00$3.070Put53,8111.13172 (+0.130735)-0.825195
6/21/2019$29.50$2.515Put050.917483-0.832773
6/21/2019$29.00$2.025Put21,5100.809375 (+0.127276)-0.808266
6/21/2019$28.50$1.610Put000.777776-0.741478
6/21/2019$28.00$1.090Put14,091 (-140)0.603065 (-0.051132)-0.702543
6/21/2019$27.50$0.660Put000.493439-0.596705
6/21/2019$27.00$0.350Put3,1404,287 (-7)0.451249 (+0.014405)-0.426629
6/21/2019$26.50$0.135Put57 (+1)0.396467 (-0.043767)-0.232855
6/21/2019$26.00$0.075Put3,0413,090 (-444)0.451249 (+0.090102)-0.131556
6/21/2019$25.50$0.035Put2450.483289 (+0.116883)-0.066627
6/21/2019$25.00$0.015Put2,0043,762 (+1)0.508073 (+0.106657)-0.030402
6/21/2019$24.50$0.015Put11,041 (+24)0.611369 (+0.119181)-0.026231
6/21/2019$24.00$0.015Put03,7600.713907 (+0.166844)-0.022689
6/21/2019$23.50$0.015Put070.815586 (+0.103631)-0.019516
6/21/2019$23.00$0.015Put07730.928654 (+0.224224)-0.018257
6/21/2019$22.50$0.045Put001.22509 (+0.15154)-0.035484
6/21/2019$22.00$0.025Put01,6011.21537 (+0.314737)-0.021719
6/21/2019$21.50$0.060Put021.55561 (+0.380483)-0.037201
6/21/2019$21.00$0.010Put05,4531.27494 (+0.17693)-0.0095
6/21/2019$20.50$0.065Put001.84379 (+0.37406)-0.034271
6/21/2019$20.00$0.010Put02,6021.49519 (+0.191985)-0.008416
6/21/2019$19.00$0.010Put03,3091.71523 (+0.339327)-0.007164
6/21/2019$18.00$0.010Put06401.94266 (+0.374435)-0.006022
6/21/2019$17.00$0.050Put002.70635 (+0.418306)-0.018877
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/19/2019 by MarketBeat.com Staff

Featured Article: What is a short straddle?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel