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
67,614.23 +393.44 (+0.59%) CMC Crypto 200
1,422.91 -5.65 (-0.40%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00030000 | 2023-10-13 1:32PM EDT | 30.00 | 28.90 | 24.90 | 34.90 | 0.00 | - | - | 2 | 0.00% |
| XRT250117C00035000 | 2024-04-19 2:10PM EDT | 35.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XRT250117C00040000 | 2023-12-01 3:31PM EDT | 40.00 | 26.89 | 27.35 | 37.35 | 0.00 | - | 1 | 61 | 0.00% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 0.00% |
| XRT250117C00050000 | 2024-05-02 1:25PM EDT | 50.00 | 23.38 | 25.65 | 30.30 | 0.00 | - | 1 | 46 | 59.56% |
| XRT250117C00052000 | 2023-06-02 9:40AM EDT | 52.00 | 11.70 | 10.80 | 20.80 | 0.00 | - | 3 | 3 | 0.00% |
| XRT250117C00054000 | 2023-09-11 12:44PM EDT | 54.00 | 12.00 | 5.45 | 15.45 | 0.00 | - | 10 | 10 | 0.00% |
| XRT250117C00055000 | 2023-08-09 10:30AM EDT | 55.00 | 15.30 | 11.55 | 11.75 | 0.00 | - | 6 | 8 | 0.00% |
| XRT250117C00056000 | 2024-04-15 12:18PM EDT | 56.00 | 17.90 | 20.35 | 25.30 | 0.00 | - | - | 1 | 55.03% |
| XRT250117C00057000 | 2023-12-15 4:20PM EDT | 57.00 | 16.07 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 0.00% |
| XRT250117C00058000 | 2024-02-26 2:22PM EDT | 58.00 | 18.61 | 19.50 | 24.25 | 0.00 | - | 1 | 5 | 56.93% |
| XRT250117C00060000 | 2024-04-04 2:30PM EDT | 60.00 | 17.20 | 13.75 | 18.20 | 0.00 | - | 4 | 62 | 25.48% |
| XRT250117C00061000 | 2024-01-19 1:02PM EDT | 61.00 | 11.30 | 8.70 | 18.70 | 0.00 | - | 2 | 23 | 35.83% |
| XRT250117C00062000 | 2024-01-19 4:00PM EDT | 62.00 | 11.25 | 8.50 | 17.80 | 0.00 | - | 10 | 41 | 34.86% |
| XRT250117C00063000 | 2024-05-17 11:04AM EDT | 63.00 | 15.05 | 14.00 | 18.80 | 0.00 | - | 32 | 37 | 44.74% |
| XRT250117C00064000 | 2023-12-11 10:32AM EDT | 64.00 | 9.16 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 0.00% |
| XRT250117C00065000 | 2024-05-14 9:30AM EDT | 65.00 | 16.78 | 12.45 | 17.30 | 0.00 | - | 1 | 22 | 43.62% |
| XRT250117C00066000 | 2024-02-27 10:58AM EDT | 66.00 | 13.65 | 13.50 | 18.50 | 0.00 | - | 1 | 50 | 52.56% |
| XRT250117C00067000 | 2023-12-19 12:17PM EDT | 67.00 | 10.36 | 5.00 | 10.00 | 0.00 | - | 1 | 4 | 0.00% |
| XRT250117C00068000 | 2024-05-30 10:16AM EDT | 68.00 | 10.90 | 10.45 | 15.15 | 0.00 | - | 32 | 32 | 42.04% |
| XRT250117C00069000 | 2024-02-01 2:28PM EDT | 69.00 | 7.30 | 9.50 | 14.50 | 0.00 | - | 3 | 7 | 41.72% |
| XRT250117C00070000 | 2024-04-24 3:15PM EDT | 70.00 | 8.33 | 7.75 | 10.85 | 0.00 | - | 1 | 25 | 27.41% |
| XRT250117C00071000 | 2024-04-01 11:44AM EDT | 71.00 | 12.15 | 7.35 | 7.65 | 0.00 | - | 1 | 24 | 14.66% |
| XRT250117C00072000 | 2024-04-12 11:36AM EDT | 72.00 | 7.41 | 5.55 | 10.15 | 0.00 | - | 1 | 2 | 29.78% |
| XRT250117C00073000 | 2024-05-28 1:25PM EDT | 73.00 | 7.45 | 6.35 | 11.00 | 0.00 | - | 4 | 50 | 35.92% |
| XRT250117C00074000 | 2024-05-28 11:14AM EDT | 74.00 | 6.95 | 5.95 | 10.70 | 0.00 | - | 3 | 16 | 36.85% |
| XRT250117C00075000 | 2024-05-28 1:47PM EDT | 75.00 | 6.40 | 5.15 | 9.80 | 0.00 | - | 3 | 48 | 35.14% |
| XRT250117C00076000 | 2024-05-16 10:39AM EDT | 76.00 | 7.05 | 4.55 | 9.30 | 0.00 | - | 5 | 52 | 35.07% |
| XRT250117C00080000 | 2024-05-24 11:45AM EDT | 80.00 | 3.75 | 2.97 | 7.45 | 0.00 | - | 1 | 100 | 34.64% |
| XRT250117C00085000 | 2024-05-29 12:50PM EDT | 85.00 | 2.25 | 0.97 | 5.65 | 0.00 | - | 1 | 195 | 34.61% |
| XRT250117C00090000 | 2024-04-15 12:19PM EDT | 90.00 | 1.23 | 0.10 | 5.00 | 0.00 | - | 1 | 229 | 37.93% |
| XRT250117C00095000 | 2024-05-16 3:45PM EDT | 95.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 28 | 82 | 42.29% |
| XRT250117C00100000 | 2024-05-20 3:25PM EDT | 100.00 | 0.36 | 0.02 | 4.75 | 0.00 | - | 1 | 62 | 46.72% |
| XRT250117C00105000 | 2024-05-30 1:16PM EDT | 105.00 | 0.27 | 0.05 | 5.00 | 0.00 | - | 2 | 42 | 52.11% |
| XRT250117C00110000 | 2024-05-13 1:11PM EDT | 110.00 | 0.23 | 0.00 | 4.75 | 0.00 | - | 2 | 78 | 54.80% |
| XRT250117C00115000 | 2024-05-17 9:49AM EDT | 115.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 58.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 305 | 104.64% |
| XRT250117P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 326 | 89.97% |
| XRT250117P00040000 | 2024-05-09 1:22PM EDT | 40.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 2 | 114 | 55.32% |
| XRT250117P00045000 | 2024-05-09 1:03PM EDT | 45.00 | 0.41 | 0.00 | 0.68 | 0.00 | - | 2 | 29 | 46.56% |
| XRT250117P00050000 | 2024-04-10 11:19AM EDT | 50.00 | 0.82 | 0.07 | 1.25 | 0.00 | - | 3 | 38 | 45.80% |
| XRT250117P00052000 | 2023-09-29 3:43PM EDT | 52.00 | 3.11 | 0.20 | 10.00 | 0.00 | - | 1 | 10 | 72.00% |
| XRT250117P00053000 | 2024-05-15 9:35AM EDT | 53.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 50 | 47 | 50.95% |
| XRT250117P00054000 | 2024-05-15 2:01PM EDT | 54.00 | 0.59 | 0.01 | 4.85 | 0.00 | - | 2 | 76 | 65.99% |
| XRT250117P00055000 | 2024-05-16 11:20AM EDT | 55.00 | 0.75 | 0.29 | 0.92 | 0.00 | - | 1 | 440 | 34.72% |
| XRT250117P00056000 | 2024-05-16 12:57PM EDT | 56.00 | 0.80 | 0.05 | 2.00 | 0.00 | - | 10 | 203 | 42.68% |
| XRT250117P00057000 | 2024-01-05 2:01PM EDT | 57.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 315 | 324 | 59.40% |
| XRT250117P00058000 | 2024-01-23 11:06AM EDT | 58.00 | 2.40 | 1.80 | 2.02 | 0.00 | - | 7 | 12 | 39.56% |
| XRT250117P00059000 | 2024-03-06 3:59PM EDT | 59.00 | 1.75 | 0.15 | 5.00 | 0.00 | - | 1 | 71 | 56.52% |
| XRT250117P00060000 | 2024-05-16 2:30PM EDT | 60.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 6 | 682 | 53.38% |
| XRT250117P00061000 | 2024-05-30 10:14AM EDT | 61.00 | 1.22 | 0.20 | 4.85 | 0.00 | - | 7 | 67 | 51.70% |
| XRT250117P00062000 | 2024-05-31 10:43AM EDT | 62.00 | 1.27 | 0.24 | 4.80 | -0.03 | -2.31% | 6 | 73 | 49.48% |
| XRT250117P00063000 | 2024-05-15 2:01PM EDT | 63.00 | 1.27 | 0.86 | 4.75 | -0.26 | -16.99% | 1 | 183 | 47.29% |
| XRT250117P00064000 | 2024-05-29 12:50PM EDT | 64.00 | 1.66 | 0.26 | 4.75 | 0.00 | - | 2 | 1,038 | 45.38% |
| XRT250117P00065000 | 2024-04-26 11:33AM EDT | 65.00 | 2.94 | 0.40 | 4.75 | 0.00 | - | 1 | 63 | 43.48% |
| XRT250117P00066000 | 2024-03-06 3:55PM EDT | 66.00 | 3.15 | 1.50 | 6.10 | 0.00 | - | 1 | 23 | 48.29% |
| XRT250117P00067000 | 2024-04-23 11:15AM EDT | 67.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 244 | 3.13% |
| XRT250117P00068000 | 2024-05-21 2:57PM EDT | 68.00 | 2.71 | 1.65 | 2.81 | 0.00 | - | 50 | 160 | 28.21% |
| XRT250117P00069000 | 2024-05-31 3:50PM EDT | 69.00 | 2.40 | 0.25 | 5.00 | -0.58 | -19.46% | 1 | 73 | 37.16% |
| XRT250117P00070000 | 2024-05-30 3:47PM EDT | 70.00 | 3.01 | 0.44 | 5.05 | 0.00 | - | 1 | 256 | 35.49% |
| XRT250117P00071000 | 2024-04-18 10:33AM EDT | 71.00 | 6.05 | 1.00 | 4.90 | 0.00 | - | 1 | 36 | 32.90% |
| XRT250117P00072000 | 2024-05-22 1:52PM EDT | 72.00 | 4.25 | 0.57 | 5.20 | 0.00 | - | 1 | 2,908 | 32.34% |
| XRT250117P00073000 | 2024-05-13 3:27PM EDT | 73.00 | 4.20 | 1.27 | 5.85 | 0.00 | - | 1 | 9 | 33.22% |
| XRT250117P00074000 | 2024-05-01 10:53AM EDT | 74.00 | 7.00 | 1.30 | 5.95 | 0.00 | - | 2 | 15 | 31.63% |
| XRT250117P00075000 | 2024-05-31 3:39PM EDT | 75.00 | 4.30 | 1.74 | 6.40 | -1.02 | -19.17% | 10 | 101 | 31.47% |
| XRT250117P00076000 | 2024-05-28 10:52AM EDT | 76.00 | 5.50 | 2.00 | 6.70 | 0.00 | - | 54 | 164 | 30.60% |
| XRT250117P00080000 | 2024-05-31 12:23PM EDT | 80.00 | 7.07 | 4.40 | 8.75 | -0.80 | -10.17% | 30 | 61 | 29.87% |
| XRT250117P00085000 | 2024-05-28 2:09PM EDT | 85.00 | 11.18 | 6.95 | 11.70 | 0.00 | - | 15 | 61 | 28.65% |
| XRT250117P00090000 | 2024-01-02 3:08PM EDT | 90.00 | 18.25 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 50.64% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 82.13% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 41.75 | 51.75 | 0.00 | - | - | 0 | 95.68% |
© 2024 Yahoo. All rights reserved.