SPDR S&P Semiconductor (XSD)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
200.00 | 47.50 | 52.00 | 45.70 | 49.75 | 0.00 | 0.00 % | 0 | 0 | - |
205.00 | 42.60 | 47.00 | 28.90 | 44.80 | 0.00 | 0.00 % | 0 | 1 | - |
210.00 | 38.00 | 42.00 | 25.84 | 40.00 | 0.00 | 0.00 % | 0 | 1 | - |
215.00 | 33.00 | 37.50 | 39.17 | 35.25 | 0.00 | 0.00 % | 0 | 2 | - |
220.00 | 28.50 | 33.00 | 28.32 | 30.75 | 0.00 | 0.00 % | 0 | 1 | - |
225.00 | 24.00 | 28.50 | 0.00 | 26.25 | 0.00 | 0.00 % | 0 | 0 | - |
230.00 | 19.60 | 24.30 | 25.20 | 21.95 | 0.00 | 0.00 % | 0 | 6 | - |
235.00 | 16.30 | 20.40 | 9.42 | 18.35 | 0.00 | 0.00 % | 0 | 3 | - |
240.00 | 12.10 | 16.30 | 15.55 | 14.20 | 0.00 | 0.00 % | 0 | 0 | - |
245.00 | 8.50 | 12.80 | 12.78 | 10.65 | -10.77 | -45.73 % | 3 | 3 | 12/20/2024 |
250.00 | 6.30 | 10.30 | 11.00 | 8.30 | 0.00 | 0.00 % | 0 | 19 | - |
255.00 | 4.50 | 7.60 | 7.23 | 6.05 | -8.25 | -53.29 % | 19 | 6 | 12/20/2024 |
260.00 | 1.55 | 5.60 | 5.18 | 3.575 | -3.99 | -43.51 % | 19 | 13 | 12/20/2024 |
265.00 | 1.95 | 3.90 | 3.52 | 2.925 | 0.82 | 30.37 % | 6 | 13 | 12/20/2024 |
270.00 | 1.20 | 4.80 | 2.00 | 3.00 | -3.10 | -60.78 % | 12 | 15 | 12/20/2024 |
275.00 | 3.70 | 4.80 | 3.70 | 4.25 | 0.00 | 0.00 % | 0 | 22 | - |
280.00 | 2.60 | 3.50 | 2.60 | 3.05 | 0.00 | 0.00 % | 0 | 116 | - |
285.00 | 2.00 | 3.20 | 2.00 | 2.60 | 0.00 | 0.00 % | 0 | 100 | - |
290.00 | 0.00 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
295.00 | 5.85 | 4.00 | 5.85 | 4.925 | 0.00 | 0.00 % | 0 | 4 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
200.00 | 0.79 | 4.20 | 0.79 | 2.495 | 0.00 | 0.00 % | 0 | 8 | - |
205.00 | 1.90 | 4.30 | 1.90 | 3.10 | 0.00 | 0.00 % | 0 | 3 | - |
210.00 | 0.40 | 4.00 | 2.42 | 2.20 | 0.00 | 0.00 % | 0 | 103 | - |
215.00 | 6.12 | 4.40 | 6.12 | 5.26 | 0.00 | 0.00 % | 0 | 103 | - |
220.00 | 5.62 | 4.00 | 5.62 | 4.81 | 0.00 | 0.00 % | 0 | 2 | - |
225.00 | 0.80 | 2.50 | 2.71 | 1.65 | 0.00 | 0.00 % | 0 | 8 | - |
230.00 | 0.90 | 3.80 | 2.84 | 2.35 | 0.00 | 0.00 % | 0 | 53 | - |
235.00 | 2.05 | 4.90 | 3.60 | 3.475 | -1.55 | -30.10 % | 14 | 5 | 12/20/2024 |
240.00 | 3.40 | 6.40 | 5.52 | 4.90 | 3.12 | 130.00 % | 25 | 6 | 12/20/2024 |
245.00 | 5.70 | 8.70 | 6.14 | 7.20 | 2.63 | 74.93 % | 25 | 9 | 12/20/2024 |
250.00 | 8.10 | 10.40 | 8.06 | 9.25 | 3.36 | 71.49 % | 12 | 1 | 12/20/2024 |
255.00 | 10.10 | 13.50 | 10.58 | 11.80 | 4.12 | 63.78 % | 12 | 6 | 12/20/2024 |
260.00 | 13.10 | 17.30 | 0.00 | 15.20 | 0.00 | 0.00 % | 0 | 0 | - |
265.00 | 17.20 | 20.80 | 0.00 | 19.00 | 0.00 | 0.00 % | 0 | 0 | - |
270.00 | 20.80 | 24.80 | 0.00 | 22.80 | 0.00 | 0.00 % | 0 | 0 | - |
275.00 | 25.20 | 29.20 | 0.00 | 27.20 | 0.00 | 0.00 % | 0 | 0 | - |
280.00 | 29.50 | 34.00 | 0.00 | 31.75 | 0.00 | 0.00 % | 0 | 0 | - |
285.00 | 34.10 | 39.00 | 0.00 | 36.55 | 0.00 | 0.00 % | 0 | 0 | - |
290.00 | 39.50 | 44.00 | 0.00 | 41.75 | 0.00 | 0.00 % | 0 | 0 | - |
295.00 | 44.10 | 49.00 | 0.00 | 46.55 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.