Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,642.35 +2,401.73 (+4.05%) CMC Crypto 200
1,339.86 +62.88 (+4.92%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503C00068000 | 2024-04-22 12:10PM EDT | 68.00 | 3.46 | 5.35 | 5.55 | 0.00 | - | 10 | 11 | 82.03% |
| XRT240503C00070000 | 2024-04-25 3:29PM EDT | 70.00 | 2.56 | 3.25 | 3.50 | 0.00 | - | 3 | 12 | 65.82% |
| XRT240503C00070500 | 2024-05-02 11:04AM EDT | 70.50 | 1.72 | 2.85 | 2.97 | 0.00 | - | 1 | 3 | 53.13% |
| XRT240503C00071000 | 2024-05-02 11:11AM EDT | 71.00 | 1.27 | 2.32 | 2.57 | 0.00 | - | 1 | 2 | 59.57% |
| XRT240503C00071500 | 2024-04-30 2:48PM EDT | 71.50 | 1.12 | 1.78 | 1.97 | 0.00 | - | 9 | 9 | 38.28% |
| XRT240503C00072000 | 2024-05-03 2:37PM EDT | 72.00 | 1.49 | 1.30 | 1.47 | +0.70 | +88.61% | 21 | 48 | 30.66% |
| XRT240503C00072500 | 2024-05-03 2:13PM EDT | 72.50 | 0.93 | 0.82 | 0.97 | +0.41 | +78.85% | 36 | 196 | 22.66% |
| XRT240503C00073000 | 2024-05-03 2:51PM EDT | 73.00 | 0.44 | 0.44 | 0.45 | +0.23 | +109.52% | 97 | 467 | 11.72% |
| XRT240503C00073500 | 2024-05-03 2:40PM EDT | 73.50 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 3 | 178 | 9.28% |
| XRT240503C00074000 | 2024-05-03 1:48PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 2,501 | 2,582 | 13.09% |
| XRT240503C00074500 | 2024-05-02 1:00PM EDT | 74.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 123 | 20.31% |
| XRT240503C00075000 | 2024-05-01 3:22PM EDT | 75.00 | 0.03 | 0.00 | 1.55 | 0.00 | - | 2 | 350 | 92.58% |
| XRT240503C00075500 | 2024-05-02 11:04AM EDT | 75.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 116 | 124.41% |
| XRT240503C00076000 | 2024-05-01 9:45AM EDT | 76.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2,596 | 106.45% |
| XRT240503C00076500 | 2024-04-23 10:06AM EDT | 76.50 | 0.14 | 0.00 | 1.35 | 0.00 | - | 76 | 77 | 116.21% |
| XRT240503C00077000 | 2024-04-26 1:59PM EDT | 77.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 2 | 71 | 153.32% |
| XRT240503C00077500 | 2024-04-25 1:52PM EDT | 77.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 150 | 111 | 75.39% |
| XRT240503C00078000 | 2024-04-26 10:09AM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| XRT240503C00078500 | 2024-04-24 9:46AM EDT | 78.50 | 0.02 | 0.00 | 1.70 | 0.00 | - | 100 | 72 | 167.58% |
| XRT240503C00079000 | 2024-04-24 9:43AM EDT | 79.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 100 | 100 | 160.74% |
| XRT240503C00079500 | 2024-04-30 9:55AM EDT | 79.50 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 132 | 100.78% |
| XRT240503C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 1 | 239 | 112.50% |
| XRT240503C00080500 | 2024-04-16 10:24AM EDT | 80.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 102 | 105.86% |
| XRT240503C00081000 | 2024-05-02 1:19PM EDT | 81.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 89 | 118.75% |
| XRT240503C00081500 | 2024-04-11 12:59PM EDT | 81.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 180 | 82 | 121.88% |
| XRT240503C00082000 | 2024-05-02 1:19PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 110 | 81.25% |
| XRT240503C00082500 | 2024-04-11 1:00PM EDT | 82.50 | 0.04 | 0.00 | 2.07 | 0.00 | - | 110 | 81 | 250.00% |
| XRT240503C00083000 | 2024-04-30 10:30AM EDT | 83.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 7 | 74 | 135.94% |
| XRT240503C00084000 | 2024-04-30 9:55AM EDT | 84.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 181 | 146.48% |
| XRT240503C00085000 | 2024-04-15 3:31PM EDT | 85.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 106.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503P00060000 | 2024-04-03 2:31PM EDT | 60.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 215.63% |
| XRT240503P00064000 | 2024-04-24 12:56PM EDT | 64.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | - | 1 | 156.64% |
| XRT240503P00065000 | 2024-04-25 9:49AM EDT | 65.00 | 0.41 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 96.88% |
| XRT240503P00066000 | 2024-05-02 9:47AM EDT | 66.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 87.50% |
| XRT240503P00067000 | 2024-04-22 12:10PM EDT | 67.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | - | 10 | 227.15% |
| XRT240503P00068000 | 2024-05-02 11:13AM EDT | 68.00 | 0.21 | 0.00 | 0.22 | 0.00 | - | 3 | 50 | 98.44% |
| XRT240503P00069000 | 2024-05-01 10:00AM EDT | 69.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 51 | 84.38% |
| XRT240503P00069500 | 2024-05-01 11:41AM EDT | 69.50 | 0.18 | 0.00 | 2.13 | 0.00 | - | 8 | 19 | 171.48% |
| XRT240503P00070000 | 2024-05-02 10:18AM EDT | 70.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 7 | 1,025 | 51.56% |
| XRT240503P00070500 | 2024-05-03 9:45AM EDT | 70.50 | 0.26 | 0.00 | 0.03 | +0.22 | +550.00% | 32 | 114 | 44.92% |
| XRT240503P00071000 | 2024-05-03 9:30AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 82 | 2,740 | 38.67% |
| XRT240503P00071500 | 2024-05-03 2:44PM EDT | 71.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 11 | 318 | 25.78% |
| XRT240503P00072000 | 2024-05-02 3:56PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | -0.28 | -96.55% | 2 | 164 | 25.00% |
| XRT240503P00072500 | 2024-05-02 3:59PM EDT | 72.50 | 0.46 | 0.00 | 0.01 | 0.00 | - | 101 | 83 | 14.06% |
| XRT240503P00073000 | 2024-05-03 2:11PM EDT | 73.00 | 0.06 | 0.01 | 0.04 | -1.22 | -95.31% | 11 | 376 | 11.13% |
| XRT240503P00073500 | 2024-05-03 2:50PM EDT | 73.50 | 0.17 | 0.16 | 0.22 | -1.26 | -88.11% | 2 | 143 | 10.94% |
| XRT240503P00074000 | 2024-04-30 10:48AM EDT | 74.00 | 1.71 | 0.57 | 0.68 | 0.00 | - | 111 | 156 | 18.95% |
| XRT240503P00074500 | 2024-04-30 9:55AM EDT | 74.50 | 2.26 | 1.02 | 1.28 | 0.00 | - | 1 | 1 | 37.11% |
| XRT240503P00075000 | 2024-05-02 9:32AM EDT | 75.00 | 2.70 | 1.49 | 1.68 | 0.00 | - | 1 | 5 | 35.55% |
| XRT240503P00075500 | 2024-04-23 9:45AM EDT | 75.50 | 3.35 | 1.87 | 2.17 | 0.00 | - | 1 | 4 | 41.60% |
| XRT240503P00076000 | 2024-05-01 3:57PM EDT | 76.00 | 4.55 | 2.33 | 2.68 | 0.00 | - | 15 | 0 | 50.20% |
| XRT240503P00076500 | 2024-05-01 3:50PM EDT | 76.50 | 2.70 | 3.00 | 4.15 | 0.00 | - | 6 | 1 | 99.90% |
| XRT240503P00077000 | 2024-05-01 3:50PM EDT | 77.00 | 7.15 | 3.50 | 4.05 | 0.00 | - | 6 | 1 | 77.73% |
| XRT240503P00077500 | 2024-05-01 3:41PM EDT | 77.50 | 4.35 | 4.00 | 4.20 | 0.00 | - | 22 | 7 | 73.83% |
| XRT240503P00078000 | 2024-04-12 3:26PM EDT | 78.00 | 6.29 | 4.55 | 4.70 | 0.00 | - | 3 | 0 | 62.50% |
| XRT240503P00078500 | 2024-05-01 3:57PM EDT | 78.50 | 7.05 | 5.00 | 6.05 | 0.00 | - | 25 | 9 | 128.91% |
| XRT240503P00079000 | 2024-04-17 2:01PM EDT | 79.00 | 8.00 | 5.50 | 6.20 | 0.00 | - | 41 | 0 | 116.02% |
| XRT240503P00079500 | 2024-04-17 1:43PM EDT | 79.50 | 8.70 | 6.00 | 6.60 | 0.00 | - | 35 | 0 | 116.02% |
| XRT240503P00080000 | 2024-04-26 12:26PM EDT | 80.00 | 6.65 | 6.50 | 6.95 | 0.00 | - | 1 | 0 | 109.77% |
| XRT240503P00083000 | 2024-04-23 11:51AM EDT | 83.00 | 10.10 | 9.50 | 10.00 | 0.00 | - | - | 0 | 150.00% |
© 2024 Yahoo. All rights reserved.