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
67,752.45 +397.82 (+0.59%) CMC Crypto 200
1,425.76 -2.81 (-0.20%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 26.18 | 28.65 | 33.50 | 0.00 | - | - | 2 | 168.85% |
| XRT240621C00053000 | 2024-01-26 3:56PM EDT | 53.00 | 17.63 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| XRT240621C00056000 | 2023-11-09 12:19PM EDT | 56.00 | 7.43 | 10.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| XRT240621C00059000 | 2023-12-01 11:37AM EDT | 59.00 | 8.85 | 12.60 | 17.10 | 0.00 | - | 1 | 12 | 0.00% |
| XRT240621C00060000 | 2024-03-26 11:37AM EDT | 60.00 | 17.76 | 10.00 | 13.55 | 0.00 | - | 18 | 15 | 0.00% |
| XRT240621C00061000 | 2024-04-10 10:11AM EDT | 61.00 | 13.13 | 10.35 | 14.95 | 0.00 | - | 1 | 13 | 0.00% |
| XRT240621C00062000 | 2023-11-22 4:50PM EDT | 62.00 | 5.55 | 9.95 | 14.35 | 0.00 | - | 45 | 178 | 0.00% |
| XRT240621C00063000 | 2023-12-22 4:58PM EDT | 63.00 | 11.43 | 5.75 | 10.70 | 0.00 | - | 1 | 2,026 | 0.00% |
| XRT240621C00064000 | 2024-02-08 12:03PM EDT | 64.00 | 9.55 | 10.95 | 13.95 | 0.00 | - | 1 | 451 | 59.96% |
| XRT240621C00065000 | 2024-05-30 12:32PM EDT | 65.00 | 11.13 | 10.25 | 14.85 | 0.00 | - | 5 | 3,484 | 100.88% |
| XRT240621C00066000 | 2024-05-28 2:26PM EDT | 66.00 | 9.33 | 11.00 | 12.40 | 0.00 | - | 1 | 3,422 | 65.19% |
| XRT240621C00067000 | 2024-02-28 12:50PM EDT | 67.00 | 10.73 | 10.45 | 15.15 | 0.00 | - | 2 | 18 | 89.45% |
| XRT240621C00068000 | 2024-05-14 11:36AM EDT | 68.00 | 11.13 | 7.15 | 11.80 | 0.00 | - | 1 | 2,307 | 84.25% |
| XRT240621C00069000 | 2024-05-24 11:14AM EDT | 69.00 | 6.25 | 6.20 | 10.75 | 0.00 | - | 2 | 60 | 78.17% |
| XRT240621C00070000 | 2024-05-29 10:35AM EDT | 70.00 | 5.80 | 5.25 | 9.90 | 0.00 | - | 10 | 1,204 | 75.46% |
| XRT240621C00071000 | 2024-05-28 2:32PM EDT | 71.00 | 4.50 | 4.30 | 9.10 | 0.00 | - | 643 | 638 | 73.36% |
| XRT240621C00072000 | 2024-05-24 1:02PM EDT | 72.00 | 3.62 | 3.70 | 8.40 | 0.00 | - | 26 | 146 | 72.51% |
| XRT240621C00073000 | 2024-05-31 12:06PM EDT | 73.00 | 3.93 | 2.81 | 7.40 | +0.95 | +31.88% | 6 | 167 | 66.82% |
| XRT240621C00073500 | 2024-05-28 9:55AM EDT | 73.50 | 2.83 | 2.30 | 6.95 | 0.00 | - | 1 | 3 | 64.67% |
| XRT240621C00074000 | 2024-05-31 11:28AM EDT | 74.00 | 3.23 | 2.02 | 6.55 | +0.71 | +28.17% | 3 | 3,259 | 63.18% |
| XRT240621C00074500 | 2024-05-29 10:58AM EDT | 74.50 | 2.60 | 1.55 | 6.20 | +0.56 | +27.45% | 1 | 28 | 62.35% |
| XRT240621C00075000 | 2024-05-31 3:31PM EDT | 75.00 | 3.10 | 0.95 | 5.30 | +0.98 | +46.23% | 43 | 4,006 | 53.64% |
| XRT240621C00075500 | 2024-05-31 3:30PM EDT | 75.50 | 2.68 | 0.85 | 5.25 | +0.80 | +42.55% | 245 | 59 | 56.89% |
| XRT240621C00076000 | 2024-05-31 2:43PM EDT | 76.00 | 2.15 | 0.15 | 5.00 | +0.62 | +40.52% | 170 | 650 | 57.18% |
| XRT240621C00076500 | 2024-05-31 2:11PM EDT | 76.50 | 1.84 | 1.65 | 3.40 | +0.57 | +44.88% | 349 | 32 | 38.84% |
| XRT240621C00077000 | 2024-05-31 2:50PM EDT | 77.00 | 1.59 | 1.28 | 3.15 | +0.49 | +44.55% | 19 | 679 | 39.01% |
| XRT240621C00077500 | 2024-05-31 3:30PM EDT | 77.50 | 1.48 | 0.92 | 2.82 | +0.69 | +87.34% | 353 | 106 | 37.89% |
| XRT240621C00078000 | 2024-05-31 2:41PM EDT | 78.00 | 1.10 | 0.65 | 2.50 | +0.34 | +44.74% | 164 | 3,851 | 36.74% |
| XRT240621C00078500 | 2024-05-31 9:33AM EDT | 78.50 | 0.74 | 0.15 | 4.80 | +0.12 | +19.35% | 2 | 515 | 70.75% |
| XRT240621C00079000 | 2024-05-31 3:51PM EDT | 79.00 | 0.85 | 0.60 | 5.25 | +0.32 | +60.38% | 131 | 1,826 | 79.71% |
| XRT240621C00079500 | 2024-05-31 3:54PM EDT | 79.50 | 0.74 | 0.15 | 5.00 | +0.15 | +25.42% | 12 | 131 | 79.15% |
| XRT240621C00080000 | 2024-05-31 3:45PM EDT | 80.00 | 0.60 | 0.44 | 1.00 | +0.22 | +57.89% | 15 | 10,285 | 26.54% |
| XRT240621C00080500 | 2024-05-31 3:10PM EDT | 80.50 | 0.46 | 0.01 | 5.00 | +0.02 | +4.55% | 12 | 1 | 50.44% |
| XRT240621C00081000 | 2024-05-31 1:12PM EDT | 81.00 | 0.33 | 0.01 | 4.85 | +0.07 | +26.92% | 2 | 3,532 | 51.81% |
| XRT240621C00081500 | 2024-05-28 2:04PM EDT | 81.50 | 0.20 | 0.01 | 5.00 | 0.00 | - | 10 | 512 | 55.23% |
| XRT240621C00082000 | 2024-05-31 3:51PM EDT | 82.00 | 0.29 | 0.00 | 0.90 | +0.10 | +52.63% | 3 | 2,552 | 33.23% |
| XRT240621C00083000 | 2024-05-31 1:23PM EDT | 83.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 4 | 6,597 | 26.07% |
| XRT240621C00084000 | 2024-05-28 10:25AM EDT | 84.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 168 | 2,516 | 64.60% |
| XRT240621C00085000 | 2024-05-31 3:18PM EDT | 85.00 | 0.12 | 0.01 | 4.85 | +0.02 | +20.00% | 2 | 7,788 | 69.07% |
| XRT240621C00086000 | 2024-05-17 10:14AM EDT | 86.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 9,122 | 49.12% |
| XRT240621C00087000 | 2024-05-24 10:13AM EDT | 87.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 300 | 50.39% |
| XRT240621C00088000 | 2024-05-15 3:19PM EDT | 88.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 235 | 526 | 79.79% |
| XRT240621C00089000 | 2024-05-30 12:30PM EDT | 89.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 83.30% |
| XRT240621C00090000 | 2024-05-21 3:30PM EDT | 90.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 10 | 21 | 49.66% |
| XRT240621C00091000 | 2024-05-03 11:46AM EDT | 91.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 89.99% |
| XRT240621C00092000 | 2024-04-11 9:45AM EDT | 92.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 93.21% |
| XRT240621C00093000 | 2024-05-14 1:08PM EDT | 93.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 96.34% |
| XRT240621C00094000 | 2024-04-08 10:45AM EDT | 94.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 46.88% |
| XRT240621C00095000 | 2024-05-24 12:09PM EDT | 95.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 13 | 21 | 102.39% |
| XRT240621C00096000 | 2024-03-06 3:00PM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 105.30% |
| XRT240621C00097000 | 2024-03-01 3:03PM EDT | 97.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 82.62% |
| XRT240621C00098000 | 2024-03-01 2:08PM EDT | 98.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 84.86% |
| XRT240621C00099000 | 2024-03-06 10:30AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 123 | 25.00% |
| XRT240621C00100000 | 2023-08-21 10:38AM EDT | 100.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 53.91% |
| XRT240621C00106000 | 2024-03-06 10:30AM EDT | 106.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 63.48% |
| XRT240621C00107000 | 2024-05-14 9:31AM EDT | 107.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 5 | 133.89% |
| XRT240621C00110000 | 2024-05-14 9:31AM EDT | 110.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 5 | 140.77% |
| XRT240621C00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 151.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621P00030000 | 2023-11-17 11:39AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 347.07% |
| XRT240621P00032000 | 2023-11-14 3:30PM EDT | 32.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 163.28% |
| XRT240621P00033000 | 2023-11-14 3:33PM EDT | 33.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 254.10% |
| XRT240621P00034000 | 2024-02-08 11:20AM EDT | 34.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 307.47% |
| XRT240621P00035000 | 2024-05-03 2:43PM EDT | 35.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 298.39% |
| XRT240621P00036000 | 2023-11-28 2:30PM EDT | 36.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 288.57% |
| XRT240621P00037000 | 2023-11-29 10:32AM EDT | 37.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 145.70% |
| XRT240621P00038000 | 2023-12-07 2:53PM EDT | 38.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 272.71% |
| XRT240621P00039000 | 2024-02-05 2:13PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| XRT240621P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 59 | 116.41% |
| XRT240621P00041000 | 2024-02-01 2:45PM EDT | 41.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 248.24% |
| XRT240621P00042000 | 2024-01-25 1:41PM EDT | 42.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 241.60% |
| XRT240621P00043000 | 2024-01-30 3:32PM EDT | 43.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 234.28% |
| XRT240621P00044000 | 2024-03-26 3:16PM EDT | 44.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 227.15% |
| XRT240621P00045000 | 2024-02-28 10:37AM EDT | 45.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 172.80% |
| XRT240621P00046000 | 2024-02-14 3:31PM EDT | 46.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 213.33% |
| XRT240621P00047000 | 2024-02-16 1:46PM EDT | 47.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 206.64% |
| XRT240621P00048000 | 2024-02-20 3:31PM EDT | 48.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 200.05% |
| XRT240621P00049000 | 2024-04-29 9:30AM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| XRT240621P00050000 | 2024-02-23 4:54PM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 61 | 187.30% |
| XRT240621P00051000 | 2024-02-23 1:59PM EDT | 51.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 181.10% |
| XRT240621P00052000 | 2024-02-28 2:42PM EDT | 52.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 99.90% |
| XRT240621P00053000 | 2024-04-16 11:45AM EDT | 53.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 4 | 17 | 100.68% |
| XRT240621P00054000 | 2023-12-12 4:32PM EDT | 54.00 | 0.85 | 0.05 | 4.85 | 0.00 | - | 2,950 | 5 | 164.31% |
| XRT240621P00055000 | 2024-05-07 12:39PM EDT | 55.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4,029 | 157.18% |
| XRT240621P00056000 | 2024-04-26 3:23PM EDT | 56.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 151.42% |
| XRT240621P00057000 | 2024-05-22 9:59AM EDT | 57.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 145.75% |
| XRT240621P00058000 | 2024-04-16 11:45AM EDT | 58.00 | 0.21 | 0.00 | 0.78 | 0.00 | - | 40 | 3,082 | 81.15% |
| XRT240621P00059000 | 2024-04-08 10:45AM EDT | 59.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 1,565 | 61.13% |
| XRT240621P00060000 | 2024-05-21 9:37AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 354 | 50.39% |
| XRT240621P00061000 | 2024-05-23 9:42AM EDT | 61.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 123.63% |
| XRT240621P00062000 | 2024-05-22 1:59PM EDT | 62.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 53,324 | 49.02% |
| XRT240621P00063000 | 2024-05-23 3:30PM EDT | 63.00 | 0.06 | 0.00 | 3.00 | +0.01 | +20.00% | 1 | 3,063 | 93.55% |
| XRT240621P00064000 | 2024-05-23 1:13PM EDT | 64.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 7 | 456 | 107.52% |
| XRT240621P00065000 | 2024-05-31 2:48PM EDT | 65.00 | 0.04 | 0.04 | 4.85 | -0.02 | -33.33% | 104 | 18,124 | 103.08% |
| XRT240621P00066000 | 2024-05-31 11:34AM EDT | 66.00 | 0.05 | 0.00 | 4.80 | -0.02 | -28.57% | 35 | 1,375 | 96.92% |
| XRT240621P00067000 | 2024-05-31 3:51PM EDT | 67.00 | 0.10 | 0.00 | 0.26 | +0.02 | +25.00% | 1 | 548 | 42.87% |
| XRT240621P00068000 | 2024-05-31 11:09AM EDT | 68.00 | 0.05 | 0.00 | 0.60 | -0.03 | -37.50% | 3 | 4,178 | 49.85% |
| XRT240621P00069000 | 2024-05-30 9:54AM EDT | 69.00 | 0.12 | 0.05 | 4.85 | 0.00 | - | 2 | 313 | 81.98% |
| XRT240621P00070000 | 2024-05-31 3:51PM EDT | 70.00 | 0.25 | 0.00 | 0.45 | +0.12 | +92.31% | 4 | 19,079 | 38.18% |
| XRT240621P00070500 | 2024-05-24 1:37PM EDT | 70.50 | 0.14 | 0.00 | 4.80 | -0.16 | -53.33% | 1 | 1 | 73.14% |
| XRT240621P00071000 | 2024-05-31 1:29PM EDT | 71.00 | 0.15 | 0.10 | 5.00 | -0.05 | -25.00% | 2,497 | 2,278 | 72.88% |
| XRT240621P00071500 | 2024-05-31 12:57PM EDT | 71.50 | 0.22 | 0.01 | 0.26 | -0.20 | -47.62% | 3,590 | 5,364 | 27.44% |
| XRT240621P00072000 | 2024-05-31 1:15PM EDT | 72.00 | 0.19 | 0.04 | 0.20 | -0.12 | -38.71% | 7 | 5,736 | 23.93% |
| XRT240621P00072500 | 2024-05-31 1:00PM EDT | 72.50 | 0.32 | 0.05 | 4.85 | -0.11 | -25.58% | 2 | 472 | 63.11% |
| XRT240621P00073000 | 2024-05-31 2:43PM EDT | 73.00 | 0.31 | 0.04 | 0.40 | -0.21 | -40.38% | 23 | 1,381 | 25.59% |
| XRT240621P00073500 | 2024-05-31 11:01AM EDT | 73.50 | 0.39 | 0.00 | 4.80 | -0.35 | -47.30% | 2 | 460 | 56.81% |
| XRT240621P00074000 | 2024-05-31 3:59PM EDT | 74.00 | 0.41 | 0.05 | 1.50 | -0.36 | -46.75% | 608 | 7,223 | 40.43% |
| XRT240621P00074500 | 2024-05-31 12:57PM EDT | 74.50 | 0.70 | 0.00 | 4.80 | -0.55 | -44.00% | 2 | 24 | 51.12% |
| XRT240621P00075000 | 2024-05-31 3:59PM EDT | 75.00 | 0.59 | 0.05 | 1.53 | -0.56 | -48.70% | 45 | 9,552 | 35.62% |
| XRT240621P00075500 | 2024-05-31 3:53PM EDT | 75.50 | 0.72 | 0.01 | 4.85 | -0.61 | -45.86% | 9 | 85 | 79.39% |
| XRT240621P00076000 | 2024-05-31 2:39PM EDT | 76.00 | 1.06 | 0.51 | 4.90 | -0.48 | -31.17% | 172 | 1,521 | 76.73% |
| XRT240621P00076500 | 2024-05-31 11:58AM EDT | 76.50 | 1.45 | 0.11 | 1.64 | -0.30 | -17.14% | 207 | 87 | 28.66% |
| XRT240621P00077000 | 2024-05-31 1:31PM EDT | 77.00 | 1.49 | 0.16 | 1.85 | -0.64 | -30.05% | 6 | 11,084 | 28.42% |
| XRT240621P00078000 | 2024-05-31 9:43AM EDT | 78.00 | 1.76 | 1.20 | 2.05 | -1.08 | -38.03% | 4 | 4,367 | 24.20% |
| XRT240621P00079000 | 2024-05-22 1:41PM EDT | 79.00 | 4.70 | 1.71 | 2.75 | 0.00 | - | 461 | 593 | 25.64% |
| XRT240621P00080000 | 2024-05-31 1:36PM EDT | 80.00 | 3.40 | 0.88 | 5.70 | -1.10 | -24.44% | 60 | 654 | 57.74% |
| XRT240621P00081000 | 2024-05-21 12:07PM EDT | 81.00 | 6.20 | 1.45 | 6.15 | 0.00 | - | 71 | 152 | 55.18% |
| XRT240621P00082000 | 2024-05-22 11:21AM EDT | 82.00 | 7.35 | 2.25 | 7.00 | 0.00 | - | 228 | 922 | 57.74% |
| XRT240621P00083000 | 2024-05-20 2:11PM EDT | 83.00 | 7.75 | 3.20 | 7.80 | 0.00 | - | 319 | 484 | 59.23% |
| XRT240621P00084000 | 2024-04-24 2:14PM EDT | 84.00 | 11.50 | 6.50 | 9.90 | 0.00 | - | 1 | 0 | 54.25% |
| XRT240621P00085000 | 2024-05-15 10:16AM EDT | 85.00 | 8.10 | 5.30 | 10.05 | 0.00 | - | 822 | 740 | 71.17% |
| XRT240621P00091000 | 2024-03-01 2:33PM EDT | 91.00 | 14.53 | 9.90 | 14.65 | 0.00 | - | 1 | 0 | 67.87% |
| XRT240621P00094000 | 2023-11-28 4:53PM EDT | 94.00 | 30.00 | 18.60 | 23.30 | 0.00 | - | - | 0 | 132.10% |
© 2024 Yahoo. All rights reserved.