Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,986.25 +3,896.91 (+5.81%) CMC Crypto 200
1,541.44 +52.90 (+3.55%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00065000 | 2024-04-19 3:41PM EDT | 65.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524C00070500 | 2024-05-03 2:50PM EDT | 70.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XRT240524C00071000 | 2024-05-13 9:33AM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XRT240524C00071500 | 2024-05-10 3:15PM EDT | 71.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT240524C00072000 | 2024-05-20 10:05AM EDT | 72.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XRT240524C00072500 | 2024-05-20 10:42AM EDT | 72.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XRT240524C00073000 | 2024-05-07 10:13AM EDT | 73.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XRT240524C00073500 | 2024-05-06 9:40AM EDT | 73.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| XRT240524C00074000 | 2024-05-16 12:32PM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| XRT240524C00074500 | 2024-05-20 10:42AM EDT | 74.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XRT240524C00075000 | 2024-05-20 10:28AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
| XRT240524C00075500 | 2024-05-20 3:57PM EDT | 75.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 194 | 0.00% |
| XRT240524C00076000 | 2024-05-20 2:42PM EDT | 76.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 1.56% |
| XRT240524C00076500 | 2024-05-20 3:37PM EDT | 76.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 41 | 90 | 3.13% |
| XRT240524C00077000 | 2024-05-20 3:57PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 497 | 6.25% |
| XRT240524C00077500 | 2024-05-20 3:57PM EDT | 77.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 6.25% |
| XRT240524C00078000 | 2024-05-20 2:34PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 384 | 6.25% |
| XRT240524C00078500 | 2024-05-20 10:10AM EDT | 78.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| XRT240524C00079000 | 2024-05-20 3:53PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 281 | 12.50% |
| XRT240524C00079500 | 2024-05-20 3:41PM EDT | 79.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 12.50% |
| XRT240524C00080000 | 2024-05-17 1:17PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 1,260 | 12.50% |
| XRT240524C00080500 | 2024-05-17 1:52PM EDT | 80.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 12.50% |
| XRT240524C00081000 | 2024-05-15 1:25PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 320 | 12.50% |
| XRT240524C00081500 | 2024-05-15 3:45PM EDT | 81.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 112 | 12.50% |
| XRT240524C00082000 | 2024-05-17 10:20AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 25.00% |
| XRT240524C00083000 | 2024-05-15 3:45PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 280 | 639 | 25.00% |
| XRT240524C00084000 | 2024-05-15 3:45PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 302 | 25.00% |
| XRT240524C00085000 | 2024-05-15 3:44PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 611 | 25.00% |
| XRT240524C00090000 | 2024-05-20 3:59PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 591 | 50.00% |
| XRT240524C00093000 | 2024-05-20 2:24PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 138 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00050000 | 2024-05-14 11:29AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XRT240524P00059000 | 2024-05-16 11:23AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| XRT240524P00060000 | 2024-05-16 11:23AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 73 | 50.00% |
| XRT240524P00061000 | 2024-05-16 11:23AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 59 | 50.00% |
| XRT240524P00062000 | 2024-05-17 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,339 | 50.00% |
| XRT240524P00063000 | 2024-05-17 3:50PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 681 | 780 | 50.00% |
| XRT240524P00065000 | 2024-05-20 10:05AM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| XRT240524P00066000 | 2024-05-20 10:42AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| XRT240524P00067000 | 2024-05-08 9:41AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| XRT240524P00068000 | 2024-05-20 10:51AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 99 | 25.00% |
| XRT240524P00069000 | 2024-05-20 2:34PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 58 | 25.00% |
| XRT240524P00070000 | 2024-05-20 2:34PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 25.00% |
| XRT240524P00070500 | 2024-05-10 1:19PM EDT | 70.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 12.50% |
| XRT240524P00071000 | 2024-05-20 11:21AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 12.50% |
| XRT240524P00071500 | 2024-05-16 12:15PM EDT | 71.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| XRT240524P00072000 | 2024-05-20 11:26AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 2,724 | 12.50% |
| XRT240524P00072500 | 2024-05-16 12:36PM EDT | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| XRT240524P00073000 | 2024-05-20 12:10PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| XRT240524P00073500 | 2024-05-20 12:14PM EDT | 73.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| XRT240524P00074000 | 2024-05-20 2:08PM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| XRT240524P00074500 | 2024-05-20 2:14PM EDT | 74.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| XRT240524P00075000 | 2024-05-20 3:07PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 2,562 | 3.13% |
| XRT240524P00075500 | 2024-05-20 2:00PM EDT | 75.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 106 | 116 | 0.78% |
| XRT240524P00076000 | 2024-05-20 3:55PM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 446 | 0.00% |
| XRT240524P00076500 | 2024-05-20 11:01AM EDT | 76.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 51 | 72 | 0.00% |
| XRT240524P00077000 | 2024-05-20 12:39PM EDT | 77.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 714 | 0.00% |
| XRT240524P00077500 | 2024-05-17 11:57AM EDT | 77.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| XRT240524P00078000 | 2024-05-20 9:46AM EDT | 78.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 253 | 0.00% |
| XRT240524P00078500 | 2024-05-17 9:30AM EDT | 78.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XRT240524P00079000 | 2024-05-17 3:53PM EDT | 79.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| XRT240524P00080000 | 2024-05-17 9:34AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 0.00% |
| XRT240524P00080500 | 2024-05-15 10:00AM EDT | 80.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.