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
67,625.62 +264.47 (+0.39%) CMC Crypto 200
1,423.25 -5.32 (-0.37%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 60.86% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 20.00 | 24.65 | 0.00 | - | 10 | 10 | 55.01% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 14.30 | 19.00 | 0.00 | - | - | 0 | 46.58% |
| XRT240920C00062000 | 2024-04-24 9:32AM EDT | 62.00 | 12.40 | 13.05 | 15.70 | 0.00 | - | 13 | 16 | 24.02% |
| XRT240920C00063000 | 2024-05-16 3:45PM EDT | 63.00 | 14.70 | 12.65 | 17.40 | 0.00 | - | 14 | 15 | 52.98% |
| XRT240920C00064000 | 2024-05-21 3:13PM EDT | 64.00 | 12.35 | 12.00 | 16.75 | 0.00 | - | 1 | 1 | 53.39% |
| XRT240920C00065000 | 2024-05-06 11:38AM EDT | 65.00 | 10.95 | 11.00 | 15.70 | 0.00 | - | 1 | 1 | 50.54% |
| XRT240920C00067000 | 2024-05-08 1:17PM EDT | 67.00 | 8.75 | 9.25 | 14.20 | 0.00 | - | 1 | 54 | 49.34% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 6.20 | 10.85 | 0.00 | - | 1 | 0 | 28.71% |
| XRT240920C00069000 | 2024-04-11 10:00AM EDT | 69.00 | 8.00 | 4.90 | 9.50 | 0.00 | - | 40 | 40 | 23.63% |
| XRT240920C00070000 | 2024-05-20 11:18AM EDT | 70.00 | 8.02 | 6.75 | 11.25 | 0.00 | - | 1 | 4 | 42.10% |
| XRT240920C00071000 | 2024-05-03 9:51AM EDT | 71.00 | 6.40 | 5.85 | 10.70 | 0.00 | - | 33 | 33 | 42.53% |
| XRT240920C00072000 | 2024-05-16 11:56AM EDT | 72.00 | 7.53 | 4.90 | 9.75 | 0.00 | - | 1 | 77 | 40.21% |
| XRT240920C00073000 | 2024-05-24 1:58PM EDT | 73.00 | 5.05 | 4.50 | 9.30 | 0.00 | - | 400 | 403 | 40.99% |
| XRT240920C00074000 | 2024-05-23 1:49PM EDT | 74.00 | 3.95 | 3.75 | 8.30 | 0.00 | - | 3,001 | 4,074 | 38.22% |
| XRT240920C00075000 | 2024-05-31 3:54PM EDT | 75.00 | 5.30 | 2.90 | 7.70 | +0.70 | +15.22% | 1 | 184 | 37.81% |
| XRT240920C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 3.55 | 2.50 | 7.20 | 0.00 | - | 2 | 6 | 37.85% |
| XRT240920C00077000 | 2024-05-31 1:52PM EDT | 77.00 | 3.98 | 1.85 | 6.45 | +0.52 | +15.03% | 2 | 115 | 36.29% |
| XRT240920C00078000 | 2024-05-31 3:35PM EDT | 78.00 | 3.60 | 1.28 | 6.00 | +0.88 | +32.35% | 48 | 8,248 | 36.35% |
| XRT240920C00079000 | 2024-05-31 3:12PM EDT | 79.00 | 3.10 | 0.85 | 5.45 | +0.10 | +3.33% | 27 | 273 | 35.68% |
| XRT240920C00080000 | 2024-05-22 9:34AM EDT | 80.00 | 2.05 | 1.50 | 5.65 | 0.00 | - | 1 | 1,043 | 39.25% |
| XRT240920C00081000 | 2024-05-31 3:05PM EDT | 81.00 | 2.26 | 0.20 | 5.05 | +0.66 | +41.25% | 14 | 31 | 38.01% |
| XRT240920C00082000 | 2024-05-31 3:06PM EDT | 82.00 | 1.94 | 0.30 | 5.00 | +0.65 | +50.39% | 15 | 39 | 39.88% |
| XRT240920C00083000 | 2024-05-31 3:07PM EDT | 83.00 | 1.63 | 0.10 | 4.90 | +0.63 | +63.00% | 13 | 15 | 41.35% |
| XRT240920C00084000 | 2024-05-14 12:10PM EDT | 84.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 321 | 328 | 42.73% |
| XRT240920C00085000 | 2024-05-23 3:12PM EDT | 85.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 19 | 298 | 44.63% |
| XRT240920C00086000 | 2024-05-29 1:26PM EDT | 86.00 | 0.82 | 0.15 | 4.90 | +0.14 | +20.59% | 1 | 2,459 | 47.07% |
| XRT240920C00087000 | 2024-05-14 12:10PM EDT | 87.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 227 | 255 | 48.23% |
| XRT240920C00088000 | 2024-05-28 2:39PM EDT | 88.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 49.95% |
| XRT240920C00089000 | 2024-05-13 10:04AM EDT | 89.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 177 | 183 | 51.62% |
| XRT240920C00090000 | 2024-05-13 10:05AM EDT | 90.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 185 | 203 | 53.24% |
| XRT240920C00091000 | 2024-05-13 1:44PM EDT | 91.00 | 0.59 | 0.05 | 1.50 | 0.00 | - | 280 | 3,165 | 32.17% |
| XRT240920C00092000 | 2024-04-18 3:33PM EDT | 92.00 | 0.18 | 0.00 | 1.80 | 0.00 | - | 2 | 16 | 35.86% |
| XRT240920C00093000 | 2024-05-02 3:52PM EDT | 93.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 2 | 32 | 59.12% |
| XRT240920C00094000 | 2024-02-07 2:23PM EDT | 94.00 | 0.31 | 0.25 | 1.18 | 0.00 | - | 2 | 1 | 33.11% |
| XRT240920C00095000 | 2024-05-13 9:54AM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 36 | 38 | 60.74% |
| XRT240920C00096000 | 2024-05-13 9:54AM EDT | 96.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 36 | 37 | 62.13% |
| XRT240920C00097000 | 2024-05-13 9:55AM EDT | 97.00 | 0.27 | 0.00 | 1.80 | 0.00 | - | 347 | 319 | 42.05% |
| XRT240920C00098000 | 2024-05-13 9:54AM EDT | 98.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 36 | 36 | 64.84% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 36.82% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 40.11% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.00 | 1.41 | 0.00 | - | 2 | 1 | 43.01% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 45.72% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 41.02% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 35.72% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 56.67% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 57.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 132.72% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 128.78% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 124.98% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 76.86% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 2 | 1 | 72.27% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 71.88% |
| XRT240920P00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 111.18% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 71.44% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 65.38% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 0.77 | 0.00 | - | 2 | 3 | 63.38% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 58.98% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 72.90% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 58.15% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 86.65% |
| XRT240920P00049000 | 2024-04-25 2:05PM EDT | 49.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 83.84% |
| XRT240920P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.25 | 0.00 | 2.26 | 0.00 | - | 3 | 3 | 63.92% |
| XRT240920P00051000 | 2024-04-30 11:05AM EDT | 51.00 | 0.28 | 0.01 | 0.32 | 0.00 | - | 42 | 39 | 45.61% |
| XRT240920P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 13 | 55 | 75.76% |
| XRT240920P00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 17 | 38 | 73.17% |
| XRT240920P00054000 | 2024-05-08 2:51PM EDT | 54.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 27 | 80 | 70.61% |
| XRT240920P00055000 | 2024-05-09 2:03PM EDT | 55.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 5 | 64 | 68.07% |
| XRT240920P00056000 | 2024-05-09 3:26PM EDT | 56.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 18 | 1,896 | 65.58% |
| XRT240920P00057000 | 2024-05-13 10:01AM EDT | 57.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 197 | 63.11% |
| XRT240920P00058000 | 2024-05-31 1:17PM EDT | 58.00 | 0.25 | 0.00 | 0.69 | -0.06 | -19.35% | 8 | 3,660 | 40.48% |
| XRT240920P00059000 | 2024-05-21 10:17AM EDT | 59.00 | 0.29 | 0.06 | 1.00 | 0.00 | - | 1 | 139 | 42.97% |
| XRT240920P00060000 | 2024-04-29 12:41PM EDT | 60.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 1,063 | 1,171 | 55.88% |
| XRT240920P00061000 | 2024-05-14 10:00AM EDT | 61.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 53.54% |
| XRT240920P00062000 | 2024-05-30 9:54AM EDT | 62.00 | 0.33 | 0.23 | 2.54 | -0.07 | -17.50% | 1 | 627 | 52.44% |
| XRT240920P00063000 | 2024-05-31 11:46AM EDT | 63.00 | 0.43 | 0.01 | 5.00 | -0.42 | -49.41% | 1 | 922 | 69.81% |
| XRT240920P00064000 | 2024-05-31 1:28PM EDT | 64.00 | 0.46 | 0.24 | 2.67 | -0.29 | -38.67% | 1 | 5,575 | 48.84% |
| XRT240920P00065000 | 2024-05-31 4:14PM EDT | 65.00 | 2.75 | 0.50 | 5.00 | +2.09 | +316.67% | 2 | 9,143 | 64.28% |
| XRT240920P00066000 | 2024-05-31 4:14PM EDT | 66.00 | 1.04 | 0.60 | 0.78 | +0.28 | +36.84% | 11 | 14,818 | 27.12% |
| XRT240920P00067000 | 2024-05-31 1:22PM EDT | 67.00 | 0.80 | 0.05 | 4.90 | -0.15 | -15.79% | 1 | 780 | 58.11% |
| XRT240920P00068000 | 2024-05-28 3:45PM EDT | 68.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 3 | 698 | 54.70% |
| XRT240920P00069000 | 2024-05-23 10:56AM EDT | 69.00 | 1.09 | 0.05 | 4.85 | -0.56 | -33.94% | 1 | 103 | 52.34% |
| XRT240920P00070000 | 2024-05-31 3:59PM EDT | 70.00 | 1.20 | 1.10 | 1.40 | -0.28 | -18.92% | 2,501 | 15,390 | 25.27% |
| XRT240920P00071000 | 2024-05-23 3:21PM EDT | 71.00 | 2.36 | 0.10 | 4.85 | 0.00 | - | 1 | 264 | 46.92% |
| XRT240920P00072000 | 2024-05-31 2:29PM EDT | 72.00 | 1.69 | 0.01 | 4.90 | -0.87 | -33.98% | 30 | 115 | 44.52% |
| XRT240920P00073000 | 2024-05-31 2:29PM EDT | 73.00 | 1.98 | 0.05 | 5.00 | -0.62 | -23.85% | 30 | 338 | 42.38% |
| XRT240920P00074000 | 2024-05-31 1:17PM EDT | 74.00 | 2.37 | 0.05 | 4.85 | -0.23 | -8.85% | 14 | 5,154 | 38.66% |
| XRT240920P00075000 | 2024-05-31 11:30AM EDT | 75.00 | 2.92 | 0.25 | 5.00 | -0.19 | -6.11% | 5 | 766 | 36.73% |
| XRT240920P00076000 | 2024-05-31 3:53PM EDT | 76.00 | 2.90 | 0.65 | 5.20 | -0.55 | -15.94% | 6 | 85 | 35.01% |
| XRT240920P00077000 | 2024-05-31 3:22PM EDT | 77.00 | 3.45 | 0.85 | 5.60 | -0.65 | -15.85% | 104 | 57 | 34.36% |
| XRT240920P00078000 | 2024-05-31 3:14PM EDT | 78.00 | 3.90 | 1.30 | 6.00 | -0.55 | -12.36% | 81 | 645 | 33.56% |
| XRT240920P00079000 | 2024-05-13 10:00AM EDT | 79.00 | 4.60 | 1.80 | 6.70 | 0.00 | - | 30 | 102 | 34.35% |
| XRT240920P00080000 | 2024-05-20 11:11AM EDT | 80.00 | 6.01 | 2.60 | 7.30 | 0.00 | - | 15 | 225 | 34.41% |
| XRT240920P00081000 | 2024-05-20 10:45AM EDT | 81.00 | 6.73 | 2.95 | 7.75 | 0.00 | - | 15 | 77 | 33.44% |
| XRT240920P00082000 | 2024-05-20 10:50AM EDT | 82.00 | 7.38 | 3.50 | 8.20 | 0.00 | - | 14 | 67 | 32.29% |
| XRT240920P00084000 | 2024-05-10 10:50AM EDT | 84.00 | 9.95 | 5.10 | 9.80 | 0.00 | - | 15 | 13 | 33.77% |
| XRT240920P00086000 | 2024-05-29 1:26PM EDT | 86.00 | 11.22 | 6.65 | 11.35 | 0.00 | - | 1,000 | 1 | 34.47% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 10.90 | 15.60 | 0.00 | - | - | 1 | 30.20% |
© 2024 Yahoo. All rights reserved.