Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,604.69 +836.71 (+1.25%) CMC Crypto 200
1,424.45 -4.12 (-0.29%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00067000 | 2024-05-30 9:38AM EDT | 67.00 | 8.85 | 8.00 | 12.75 | 0.00 | - | 1 | 1 | 153.37% |
| XRT240607C00068000 | 2024-05-23 12:28PM EDT | 68.00 | 6.45 | 6.95 | 11.80 | 0.00 | - | - | 2 | 145.95% |
| XRT240607C00071500 | 2024-05-03 3:56PM EDT | 71.50 | 3.20 | 3.70 | 8.30 | 0.00 | - | 10 | 10 | 114.06% |
| XRT240607C00072000 | 2024-05-21 3:03PM EDT | 72.00 | 3.56 | 2.99 | 7.55 | 0.00 | - | 1 | 1 | 102.54% |
| XRT240607C00072500 | 2024-05-21 3:03PM EDT | 72.50 | 3.12 | 2.58 | 7.25 | 0.00 | - | 8 | 8 | 103.42% |
| XRT240607C00073000 | 2024-05-30 10:30AM EDT | 73.00 | 2.93 | 2.23 | 7.05 | 0.00 | - | 1 | 4 | 106.64% |
| XRT240607C00073500 | 2024-05-30 3:50PM EDT | 73.50 | 2.50 | 2.04 | 6.65 | 0.00 | - | 1 | 10 | 104.35% |
| XRT240607C00074000 | 2024-05-30 3:50PM EDT | 74.00 | 2.08 | 1.54 | 6.15 | 0.00 | - | 1 | 18 | 99.37% |
| XRT240607C00074500 | 2024-05-29 1:52PM EDT | 74.50 | 1.49 | 0.80 | 5.45 | 0.00 | - | 1 | 5 | 89.31% |
| XRT240607C00075000 | 2024-05-31 3:15PM EDT | 75.00 | 3.16 | 0.55 | 5.10 | +1.64 | +107.89% | 11 | 25 | 87.99% |
| XRT240607C00075500 | 2024-05-31 10:27AM EDT | 75.50 | 2.72 | 0.35 | 5.00 | +1.53 | +128.57% | 6 | 38 | 92.48% |
| XRT240607C00076000 | 2024-05-31 1:27PM EDT | 76.00 | 1.65 | 0.35 | 5.10 | +0.76 | +85.39% | 8 | 208 | 101.42% |
| XRT240607C00076500 | 2024-05-31 10:09AM EDT | 76.50 | 0.92 | 1.22 | 3.05 | +0.26 | +39.39% | 61 | 22 | 58.94% |
| XRT240607C00077000 | 2024-05-31 4:05PM EDT | 77.00 | 2.61 | 0.15 | 5.00 | +2.10 | +411.76% | 21 | 53 | 54.03% |
| XRT240607C00077500 | 2024-05-23 2:58PM EDT | 77.50 | 0.41 | 0.52 | 1.06 | +0.20 | +95.24% | 5 | 7 | 24.51% |
| XRT240607C00078000 | 2024-05-31 3:53PM EDT | 78.00 | 0.60 | 0.35 | 0.88 | +0.32 | +114.29% | 51 | 23 | 25.68% |
| XRT240607C00078500 | 2024-05-29 3:30PM EDT | 78.50 | 0.16 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 67.04% |
| XRT240607C00079000 | 2024-05-31 3:00PM EDT | 79.00 | 0.29 | 0.00 | 4.75 | +0.13 | +81.25% | 4 | 55 | 70.75% |
| XRT240607C00079500 | 2024-05-30 11:37AM EDT | 79.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.03% |
| XRT240607C00080000 | 2024-05-31 3:02PM EDT | 80.00 | 0.13 | 0.01 | 5.00 | +0.03 | +30.00% | 3 | 13 | 83.01% |
| XRT240607C00081000 | 2024-05-31 12:48PM EDT | 81.00 | 0.08 | 0.05 | 4.85 | +0.01 | +14.29% | 7 | 103 | 90.23% |
| XRT240607C00081500 | 2024-05-30 10:35AM EDT | 81.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 250 | 79 | 93.07% |
| XRT240607C00082000 | 2024-05-31 10:32AM EDT | 82.00 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 200 | 271 | 97.02% |
| XRT240607C00083000 | 2024-05-30 11:45AM EDT | 83.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 100 | 85 | 42.68% |
| XRT240607C00084000 | 2024-05-23 12:34PM EDT | 84.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 30 | 46.78% |
| XRT240607C00085000 | 2024-05-30 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 130 | 50.59% |
| XRT240607C00086000 | 2024-05-30 10:03AM EDT | 86.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 220 | 270 | 51.56% |
| XRT240607C00088000 | 2024-05-23 12:09PM EDT | 88.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 200 | 52.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00055000 | 2024-05-23 11:48AM EDT | 55.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 5 | 272.27% |
| XRT240607P00060000 | 2024-05-30 10:19AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 65.63% |
| XRT240607P00064000 | 2024-05-31 1:46PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 230 | 50.00% |
| XRT240607P00065000 | 2024-05-31 1:46PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 19 | 50.78% |
| XRT240607P00065500 | 2024-05-31 1:46PM EDT | 65.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 222 | 103 | 48.44% |
| XRT240607P00066000 | 2024-05-29 2:37PM EDT | 66.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 16 | 245 | 167.92% |
| XRT240607P00067000 | 2024-05-24 10:09AM EDT | 67.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 60 | 68 | 69.34% |
| XRT240607P00067500 | 2024-05-30 9:41AM EDT | 67.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 154.20% |
| XRT240607P00068000 | 2024-05-21 3:26PM EDT | 68.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 149.61% |
| XRT240607P00068500 | 2024-05-24 10:16AM EDT | 68.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 120 | 120 | 145.07% |
| XRT240607P00069000 | 2024-05-28 9:43AM EDT | 69.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 140.48% |
| XRT240607P00069500 | 2024-05-17 2:41PM EDT | 69.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 135.89% |
| XRT240607P00070000 | 2024-05-24 3:41PM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 247 | 131.30% |
| XRT240607P00070500 | 2024-05-30 3:10PM EDT | 70.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 40 | 22 | 126.66% |
| XRT240607P00071000 | 2024-05-30 3:13PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 196 | 40.04% |
| XRT240607P00071500 | 2024-05-16 11:17AM EDT | 71.50 | 0.12 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 117.38% |
| XRT240607P00072000 | 2024-05-30 10:27AM EDT | 72.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 24 | 30 | 112.70% |
| XRT240607P00072500 | 2024-05-31 9:40AM EDT | 72.50 | 0.11 | 0.00 | 0.10 | +0.02 | +22.22% | 2 | 256 | 32.42% |
| XRT240607P00073000 | 2024-05-30 10:12AM EDT | 73.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 103.22% |
| XRT240607P00073500 | 2024-05-31 1:29PM EDT | 73.50 | 0.09 | 0.00 | 4.80 | -0.11 | -55.00% | 1 | 24 | 98.39% |
| XRT240607P00074000 | 2024-05-31 10:09AM EDT | 74.00 | 0.18 | 0.00 | 4.80 | -0.20 | -52.63% | 3 | 69 | 93.51% |
| XRT240607P00074500 | 2024-05-31 9:40AM EDT | 74.50 | 0.28 | 0.00 | 1.30 | -0.19 | -40.43% | 2 | 14 | 60.25% |
| XRT240607P00075000 | 2024-05-31 3:40PM EDT | 75.00 | 0.20 | 0.00 | 4.80 | -0.38 | -65.52% | 47 | 136 | 83.55% |
| XRT240607P00075500 | 2024-05-31 1:29PM EDT | 75.50 | 0.38 | 0.01 | 4.90 | -0.34 | -47.22% | 2 | 176 | 79.74% |
| XRT240607P00076000 | 2024-05-30 1:03PM EDT | 76.00 | 0.91 | 0.00 | 0.54 | 0.00 | - | 11 | 10,023 | 26.95% |
| XRT240607P00076500 | 2024-05-31 3:11PM EDT | 76.50 | 0.60 | 0.00 | 0.85 | -0.69 | -53.49% | 10 | 6 | 30.47% |
| XRT240607P00077000 | 2024-05-31 3:42PM EDT | 77.00 | 0.76 | 0.00 | 1.07 | -0.89 | -53.94% | 36 | 10 | 30.76% |
| XRT240607P00077500 | 2024-05-31 11:16AM EDT | 77.50 | 1.47 | 0.06 | 1.16 | -2.38 | -61.82% | 6 | 20 | 27.34% |
| XRT240607P00078000 | 2024-05-14 12:59PM EDT | 78.00 | 2.31 | 0.00 | 1.63 | 0.00 | - | 2 | 2 | 32.03% |
© 2024 Yahoo. All rights reserved.