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
67,618.36 +341.25 (+0.51%) CMC Crypto 200
1,423.32 -5.24 (-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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT260116C00030000 | 2024-03-01 11:23AM EDT | 30.00 | 46.61 | 44.00 | 54.00 | 0.00 | - | 1 | 0 | 56.64% |
| XRT260116C00035000 | 2024-04-05 10:00AM EDT | 35.00 | 39.83 | 36.50 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| XRT260116C00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.50 | 18.85 | 20.35 | 0.00 | - | 1 | 1 | 0.00% |
| XRT260116C00056000 | 2024-03-18 12:53PM EDT | 56.00 | 23.10 | 15.10 | 24.70 | 0.00 | - | 18 | 0 | 31.81% |
| XRT260116C00058000 | 2024-04-01 1:08PM EDT | 58.00 | 23.10 | 18.00 | 19.35 | 0.00 | - | 18 | 18 | 0.00% |
| XRT260116C00060000 | 2024-02-26 11:29AM EDT | 60.00 | 20.20 | 21.10 | 22.25 | 0.00 | - | 28 | 29 | 32.99% |
| XRT260116C00061000 | 2024-04-01 1:08PM EDT | 61.00 | 21.60 | 15.90 | 17.35 | 0.00 | - | - | 18 | 15.96% |
| XRT260116C00062000 | 2024-03-21 1:09PM EDT | 62.00 | 20.85 | 13.00 | 18.00 | 0.00 | - | 2 | 12 | 22.49% |
| XRT260116C00063000 | 2024-02-07 12:16PM EDT | 63.00 | 14.10 | 12.25 | 18.75 | 0.00 | - | 19 | 61 | 27.69% |
| XRT260116C00065000 | 2023-12-08 12:49PM EDT | 65.00 | 10.51 | 7.30 | 17.30 | 0.00 | - | - | 1 | 27.17% |
| XRT260116C00066000 | 2023-12-14 10:50AM EDT | 66.00 | 12.44 | 8.50 | 13.50 | 0.00 | - | - | 2 | 16.68% |
| XRT260116C00067000 | 2024-04-02 12:04PM EDT | 67.00 | 15.75 | 8.35 | 17.90 | 0.00 | - | 1 | 10 | 32.63% |
| XRT260116C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 13.02 | 7.75 | 16.95 | 0.00 | - | - | 1 | 31.46% |
| XRT260116C00069000 | 2024-04-03 3:24PM EDT | 69.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 1 | 2 | 28.86% |
| XRT260116C00070000 | 2024-04-16 9:38AM EDT | 70.00 | 10.53 | 13.70 | 14.85 | 0.00 | - | 1 | 30 | 28.57% |
| XRT260116C00071000 | 2024-03-28 9:59AM EDT | 71.00 | 15.05 | 7.65 | 17.35 | 0.00 | - | 1 | 20 | 36.96% |
| XRT260116C00072000 | 2024-04-01 12:21PM EDT | 72.00 | 14.53 | 9.25 | 10.70 | 0.00 | - | 2 | 5 | 20.07% |
| XRT260116C00074000 | 2024-01-26 1:14PM EDT | 74.00 | 7.87 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 29.05% |
| XRT260116C00075000 | 2024-04-16 9:38AM EDT | 75.00 | 8.14 | 11.00 | 11.85 | 0.00 | - | 1 | 8 | 27.27% |
| XRT260116C00080000 | 2024-05-22 10:53AM EDT | 80.00 | 7.79 | 3.90 | 13.45 | 0.00 | - | 1 | 34 | 36.86% |
| XRT260116C00085000 | 2024-05-02 10:03AM EDT | 85.00 | 5.00 | 2.15 | 11.70 | 0.00 | - | 1 | 23 | 36.95% |
| XRT260116C00090000 | 2024-05-21 11:56AM EDT | 90.00 | 4.50 | 0.70 | 10.25 | 0.00 | - | 9 | 31 | 37.22% |
| XRT260116C00095000 | 2024-02-02 10:30AM EDT | 95.00 | 2.16 | 1.50 | 6.50 | 0.00 | - | 10 | 10 | 30.96% |
| XRT260116C00100000 | 2024-05-15 3:01PM EDT | 100.00 | 3.03 | 0.05 | 10.00 | 0.00 | - | - | 42 | 43.19% |
| XRT260116C00105000 | 2024-05-15 2:48PM EDT | 105.00 | 2.17 | 0.10 | 10.05 | 0.00 | - | 2 | 11 | 46.15% |
| XRT260116C00110000 | 2024-05-15 3:01PM EDT | 110.00 | 1.67 | 0.10 | 9.50 | 0.00 | - | - | 20 | 47.31% |
| XRT260116C00115000 | 2024-05-15 2:48PM EDT | 115.00 | 1.10 | 0.00 | 9.55 | 0.00 | - | - | 7 | 49.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT260116P00030000 | 2024-05-02 3:55PM EDT | 30.00 | 0.36 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 83.37% |
| XRT260116P00035000 | 2024-05-02 2:12PM EDT | 35.00 | 0.61 | 0.05 | 10.00 | 0.00 | - | 2 | 16 | 73.32% |
| XRT260116P00040000 | 2024-01-24 11:21AM EDT | 40.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 20 | 691 | 63.38% |
| XRT260116P00045000 | 2024-04-25 11:59AM EDT | 45.00 | 1.42 | 0.00 | 5.00 | 0.00 | - | 15 | 16 | 54.87% |
| XRT260116P00050000 | 2024-03-22 9:36AM EDT | 50.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 325 | 47.28% |
| XRT260116P00054000 | 2023-10-24 12:16PM EDT | 54.00 | 6.10 | 2.10 | 7.10 | 0.00 | - | - | 1 | 49.79% |
| XRT260116P00055000 | 2023-12-04 1:40PM EDT | 55.00 | 4.25 | 3.65 | 4.30 | 0.00 | - | 6 | 0 | 37.63% |
| XRT260116P00057000 | 2023-11-14 12:11PM EDT | 57.00 | 5.93 | 2.89 | 4.35 | 0.00 | - | - | 1 | 35.32% |
| XRT260116P00058000 | 2024-03-11 10:56AM EDT | 58.00 | 3.56 | 3.30 | 3.60 | 0.00 | - | 2 | 9 | 31.23% |
| XRT260116P00059000 | 2024-02-22 2:43PM EDT | 59.00 | 4.00 | 0.45 | 10.05 | 0.00 | - | 5 | 2 | 52.48% |
| XRT260116P00060000 | 2024-05-10 1:04PM EDT | 60.00 | 3.52 | 0.15 | 6.00 | 0.00 | - | 1 | 15 | 37.44% |
| XRT260116P00061000 | 2024-01-09 4:57PM EDT | 61.00 | 5.40 | 0.20 | 10.20 | 0.00 | - | - | 1 | 49.87% |
| XRT260116P00063000 | 2024-05-31 9:54AM EDT | 63.00 | 3.55 | 0.10 | 10.05 | -0.15 | -4.05% | 4 | 10 | 46.37% |
| XRT260116P00064000 | 2024-02-26 10:42AM EDT | 64.00 | 5.00 | 3.95 | 4.25 | 0.00 | - | 1 | 0 | 26.64% |
| XRT260116P00065000 | 2024-03-28 10:42AM EDT | 65.00 | 4.10 | 1.19 | 10.55 | 0.00 | - | 2 | 306 | 44.92% |
| XRT260116P00067000 | 2024-05-31 9:54AM EDT | 67.00 | 4.60 | 3.60 | 12.90 | -0.18 | -3.77% | 3 | 12 | 48.87% |
| XRT260116P00068000 | 2024-05-02 3:02PM EDT | 68.00 | 6.44 | 0.35 | 10.00 | 0.00 | - | 1 | 2 | 38.93% |
| XRT260116P00069000 | 2024-05-10 1:07PM EDT | 69.00 | 6.06 | 0.85 | 10.40 | 0.00 | - | - | 1 | 38.65% |
| XRT260116P00070000 | 2024-04-26 1:07PM EDT | 70.00 | 6.85 | 3.50 | 8.50 | 0.00 | - | 80 | 81 | 31.89% |
| XRT260116P00072000 | 2024-01-29 3:55PM EDT | 72.00 | 9.65 | 5.15 | 12.40 | 0.00 | - | - | 10 | 39.85% |
| XRT260116P00073000 | 2024-02-27 2:48PM EDT | 73.00 | 7.65 | 0.50 | 10.50 | 0.00 | - | 1 | 65 | 33.23% |
| XRT260116P00074000 | 2023-12-12 11:38AM EDT | 74.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | - | 1 | 41.17% |
| XRT260116P00075000 | 2024-05-31 12:17PM EDT | 75.00 | 7.45 | 2.15 | 11.70 | +0.22 | +3.04% | 1 | 9 | 33.54% |
| XRT260116P00080000 | 2024-03-28 10:41AM EDT | 80.00 | 9.24 | 6.45 | 16.15 | 0.00 | - | 1 | 9 | 37.46% |
| XRT260116P00090000 | 2024-05-16 9:56AM EDT | 90.00 | 15.83 | 12.90 | 22.20 | 0.00 | - | 1 | 5 | 35.91% |
| XRT260116P00095000 | 2024-05-28 3:39PM EDT | 95.00 | 20.64 | 14.00 | 23.65 | 0.00 | - | 1 | 1 | 30.12% |
© 2024 Yahoo. All rights reserved.