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
1,424.64 -3.93 (-0.27%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220C00068000 | 2024-05-22 2:03PM EDT | 68.00 | 9.88 | 9.70 | 14.25 | 0.00 | - | - | 1 | 40.25% |
| XRT241220C00070000 | 2024-05-31 9:31AM EDT | 70.00 | 9.55 | 7.90 | 12.70 | +0.12 | +1.27% | 59 | 6 | 38.48% |
| XRT241220C00074000 | 2024-05-17 9:30AM EDT | 74.00 | 7.34 | 5.40 | 10.25 | 0.00 | - | 1 | 1 | 37.26% |
| XRT241220C00075000 | 2024-05-15 9:52AM EDT | 75.00 | 7.37 | 5.00 | 9.70 | 0.00 | - | - | 1 | 37.05% |
| XRT241220C00079000 | 2024-05-31 2:36PM EDT | 79.00 | 4.80 | 2.70 | 7.25 | +0.85 | +21.52% | 2 | 2 | 34.31% |
| XRT241220C00080000 | 2024-05-31 2:36PM EDT | 80.00 | 4.35 | 2.20 | 6.70 | +0.53 | +13.87% | 2 | 20 | 33.70% |
| XRT241220C00082000 | 2024-05-31 2:57PM EDT | 82.00 | 3.60 | 1.50 | 6.10 | -1.43 | -28.43% | 2 | 11 | 34.42% |
| XRT241220C00083000 | 2024-05-31 1:39PM EDT | 83.00 | 3.15 | 0.95 | 5.60 | +0.60 | +23.53% | 2 | 8 | 33.79% |
| XRT241220C00084000 | 2024-05-31 2:34PM EDT | 84.00 | 2.82 | 0.71 | 5.25 | -1.73 | -38.02% | 2 | 111 | 33.73% |
| XRT241220C00085000 | 2024-05-31 2:35PM EDT | 85.00 | 2.52 | 0.47 | 5.00 | -1.58 | -38.54% | 3 | 65 | 34.04% |
| XRT241220C00086000 | 2024-05-31 2:35PM EDT | 86.00 | 2.25 | 0.41 | 5.00 | -1.65 | -42.31% | 2 | 209 | 35.41% |
| XRT241220C00087000 | 2024-05-14 10:51AM EDT | 87.00 | 3.40 | 0.15 | 4.85 | 0.00 | - | - | 117 | 36.05% |
| XRT241220C00088000 | 2024-05-30 9:48AM EDT | 88.00 | 1.40 | 0.25 | 4.80 | 0.00 | - | 1 | 45 | 37.10% |
| XRT241220C00089000 | 2024-05-14 12:50PM EDT | 89.00 | 2.73 | 0.30 | 4.80 | 0.00 | - | - | 47 | 38.34% |
| XRT241220C00090000 | 2024-05-14 12:45PM EDT | 90.00 | 2.52 | 0.05 | 4.75 | 0.00 | - | - | 10 | 39.31% |
| XRT241220C00097000 | 2024-05-01 3:08PM EDT | 97.00 | 0.31 | 0.05 | 4.75 | 0.00 | - | - | 0 | 46.92% |
| XRT241220C00098000 | 2024-05-02 1:17PM EDT | 98.00 | 0.31 | 0.05 | 4.75 | 0.00 | - | - | 1 | 47.91% |
| XRT241220C00099000 | 2024-05-08 1:54PM EDT | 99.00 | 0.29 | 0.05 | 4.75 | 0.00 | - | 2 | 1 | 48.89% |
| XRT241220C00100000 | 2024-05-09 1:52PM EDT | 100.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 50.09% |
| XRT241220C00101000 | 2024-05-30 1:14PM EDT | 101.00 | 0.31 | 0.05 | 4.75 | 0.00 | - | 2 | 0 | 50.77% |
| XRT241220C00102000 | 2024-05-28 1:10PM EDT | 102.00 | 0.29 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 51.69% |
| XRT241220C00103000 | 2024-05-28 1:28PM EDT | 103.00 | 0.25 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 52.59% |
| XRT241220C00104000 | 2024-05-17 1:56PM EDT | 104.00 | 0.33 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 53.47% |
| XRT241220C00105000 | 2024-05-08 2:30PM EDT | 105.00 | 0.18 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 54.33% |
| XRT241220C00106000 | 2024-05-16 1:33PM EDT | 106.00 | 0.27 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 55.19% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT241220P00036000 | 2024-04-29 3:14PM EDT | 36.00 | 0.20 | 0.00 | 3.75 | 0.00 | - | 2 | 0 | 86.33% |
| XRT241220P00037000 | 2024-04-29 3:13PM EDT | 37.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 90.38% |
| XRT241220P00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.24 | 0.00 | 3.50 | 0.00 | - | 2 | 0 | 79.59% |
| XRT241220P00039000 | 2024-05-02 2:44PM EDT | 39.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 85.11% |
| XRT241220P00040000 | 2024-05-02 2:43PM EDT | 40.00 | 0.28 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 82.30% |
| XRT241220P00041000 | 2024-05-07 1:50PM EDT | 41.00 | 0.25 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 79.83% |
| XRT241220P00042000 | 2024-05-08 2:33PM EDT | 42.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 77.71% |
| XRT241220P00043000 | 2024-05-08 2:11PM EDT | 43.00 | 0.24 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 75.10% |
| XRT241220P00044000 | 2024-05-09 3:00PM EDT | 44.00 | 0.26 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 72.80% |
| XRT241220P00045000 | 2024-05-08 2:31PM EDT | 45.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 70.83% |
| XRT241220P00046000 | 2024-05-07 2:59PM EDT | 46.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 68.63% |
| XRT241220P00048000 | 2024-05-10 2:24PM EDT | 48.00 | 0.38 | 0.00 | 4.75 | 0.00 | - | - | 0 | 64.11% |
| XRT241220P00049000 | 2024-05-10 2:21PM EDT | 49.00 | 0.47 | 0.00 | 4.75 | 0.00 | - | - | 0 | 62.06% |
| XRT241220P00050000 | 2024-05-16 1:36PM EDT | 50.00 | 0.40 | 0.00 | 4.75 | 0.00 | - | - | 0 | 60.02% |
| XRT241220P00051000 | 2024-05-21 1:00PM EDT | 51.00 | 0.41 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 58.03% |
| XRT241220P00056000 | 2024-05-08 2:57PM EDT | 56.00 | 1.05 | 0.00 | 4.75 | 0.00 | - | - | 2 | 65.23% |
| XRT241220P00057000 | 2024-04-24 10:20AM EDT | 57.00 | 1.40 | 0.56 | 4.75 | 0.00 | - | - | 2 | 63.05% |
| XRT241220P00058000 | 2024-05-06 10:45AM EDT | 58.00 | 1.23 | 0.05 | 4.75 | 0.00 | - | 2 | 7 | 60.89% |
| XRT241220P00059000 | 2024-05-22 2:25PM EDT | 59.00 | 1.02 | 0.01 | 4.80 | 0.00 | - | - | 1 | 59.06% |
| XRT241220P00060000 | 2024-05-10 1:04PM EDT | 60.00 | 1.37 | 0.10 | 4.80 | 0.00 | - | - | 1 | 56.95% |
| XRT241220P00061000 | 2024-05-28 12:40PM EDT | 61.00 | 0.99 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 55.44% |
| XRT241220P00063000 | 2024-04-23 2:28PM EDT | 63.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| XRT241220P00064000 | 2024-05-08 2:57PM EDT | 64.00 | 2.24 | 0.02 | 4.90 | 0.00 | - | - | 2 | 49.24% |
| XRT241220P00065000 | 2024-05-30 3:07PM EDT | 65.00 | 1.50 | 0.15 | 4.75 | 0.00 | - | 24 | 48 | 46.39% |
| XRT241220P00066000 | 2024-05-28 12:41PM EDT | 66.00 | 1.74 | 0.15 | 4.75 | 0.00 | - | 4 | 16 | 44.37% |
| XRT241220P00069000 | 2024-05-17 9:40AM EDT | 69.00 | 2.60 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 38.64% |
| XRT241220P00070000 | 2024-05-31 10:16AM EDT | 70.00 | 2.56 | 0.30 | 4.85 | -0.06 | -2.29% | 1 | 51 | 36.88% |
| XRT241220P00071000 | 2024-04-18 3:47PM EDT | 71.00 | 5.70 | 1.58 | 4.95 | 0.00 | - | - | 2 | 35.34% |
| XRT241220P00072000 | 2024-05-31 1:39PM EDT | 72.00 | 2.97 | 0.63 | 5.15 | -0.48 | -13.91% | 2 | 20 | 34.25% |
| XRT241220P00073000 | 2024-05-31 2:34PM EDT | 73.00 | 3.30 | 0.75 | 5.30 | -2.35 | -41.59% | 2 | 3 | 32.88% |
| XRT241220P00074000 | 2024-05-31 1:39PM EDT | 74.00 | 3.65 | 1.34 | 5.90 | -0.50 | -12.05% | 2 | 3 | 33.51% |
| XRT241220P00075000 | 2024-05-31 3:05PM EDT | 75.00 | 4.00 | 1.60 | 6.20 | -0.45 | -10.11% | 4 | 97 | 32.67% |
| XRT241220P00076000 | 2024-05-31 2:34PM EDT | 76.00 | 4.45 | 1.90 | 6.55 | -1.00 | -18.35% | 2 | 24 | 31.98% |
| XRT241220P00077000 | 2024-05-31 1:39PM EDT | 77.00 | 4.90 | 2.18 | 6.75 | -1.31 | -21.10% | 2 | 36 | 30.56% |
| XRT241220P00078000 | 2024-05-31 2:41PM EDT | 78.00 | 5.35 | 2.58 | 7.15 | +0.06 | +1.13% | 2 | 2 | 29.93% |
| XRT241220P00080000 | 2024-05-31 11:44AM EDT | 80.00 | 6.73 | 3.80 | 8.45 | -0.62 | -8.44% | 15 | 45 | 30.55% |
| XRT241220P00081000 | 2024-05-22 9:53AM EDT | 81.00 | 8.10 | 4.20 | 8.75 | 0.00 | - | 15 | 10 | 29.21% |
| XRT241220P00082000 | 2024-05-16 1:20PM EDT | 82.00 | 7.85 | 4.95 | 9.60 | 0.00 | - | - | 2 | 30.16% |
| XRT241220P00090000 | 2024-05-22 9:41AM EDT | 90.00 | 15.00 | 10.90 | 15.65 | 0.00 | - | 100 | 120 | 31.81% |
© 2024 Yahoo. All rights reserved.