Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,196.97 +17.29 (+0.21%) Bitcoin USD
60,778.63 -1,033.95 (-1.67%) CMC Crypto 200
1,272.06 -11.77 (-0.92%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240628C00074000 | 2024-06-13 12:21PM EDT | 74.00 | 2.19 | 0.68 | 2.16 | 0.00 | - | 1 | 1 | 90.23% |
| XRT240628C00074500 | 2024-06-28 9:35AM EDT | 74.50 | 0.84 | 0.72 | 0.80 | +0.51 | +154.55% | 9 | 12 | 0.00% |
| XRT240628C00075000 | 2024-06-28 9:52AM EDT | 75.00 | 0.20 | 0.28 | 0.36 | -0.07 | -25.93% | 2 | 364 | 9.77% |
| XRT240628C00075500 | 2024-06-27 1:58PM EDT | 75.50 | 0.06 | 0.07 | 0.11 | 0.00 | - | 4 | 38 | 11.91% |
| XRT240628C00076000 | 2024-06-27 11:14AM EDT | 76.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 133 | 17.58% |
| XRT240628C00076500 | 2024-06-26 3:41PM EDT | 76.50 | 0.07 | 0.01 | 0.20 | 0.00 | - | 3 | 32 | 39.16% |
| XRT240628C00077000 | 2024-06-26 1:54PM EDT | 77.00 | 0.05 | 0.01 | 0.64 | 0.00 | - | 5 | 77 | 58.79% |
| XRT240628C00077500 | 2024-06-27 9:50AM EDT | 77.50 | 0.07 | 0.01 | 1.74 | 0.00 | - | 1 | 43 | 110.06% |
| XRT240628C00078000 | 2024-06-25 12:06PM EDT | 78.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 36 | 81.64% |
| XRT240628C00078500 | 2024-06-25 2:17PM EDT | 78.50 | 0.02 | 0.01 | 1.48 | 0.00 | - | 2 | 431 | 120.51% |
| XRT240628C00079000 | 2024-06-24 12:52PM EDT | 79.00 | 0.02 | 0.01 | 0.42 | -0.04 | -66.67% | 30 | 57 | 81.25% |
| XRT240628C00079500 | 2024-06-21 3:38PM EDT | 79.50 | 0.02 | 0.00 | 1.55 | -0.01 | -33.33% | 30 | 455 | 141.31% |
| XRT240628C00080000 | 2024-06-25 11:19AM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 147 | 78.52% |
| XRT240628C00080500 | 2024-06-28 9:32AM EDT | 80.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 41 | 56.25% |
| XRT240628C00081000 | 2024-06-28 9:37AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 62 | 56.25% |
| XRT240628C00082000 | 2024-06-25 9:55AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 707 | 70.31% |
| XRT240628C00083000 | 2024-06-26 9:40AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 367 | 78.13% |
| XRT240628C00084000 | 2024-06-26 9:38AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 350 | 87.50% |
| XRT240628C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 397 | 95.31% |
| XRT240628C00086000 | 2024-06-20 12:34PM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 100 | 103.13% |
| XRT240628C00087000 | 2024-06-21 10:28AM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 120 | 110.94% |
| XRT240628C00100000 | 2024-06-20 10:00AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 187.50% |
| XRT240628C00105000 | 2024-06-20 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 218.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240628P00060000 | 2024-06-20 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 156.25% |
| XRT240628P00064000 | 2024-06-25 9:37AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 441 | 118.75% |
| XRT240628P00065000 | 2024-06-24 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 153 | 106.25% |
| XRT240628P00066000 | 2024-06-26 9:40AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 96.88% |
| XRT240628P00067000 | 2024-06-27 12:23PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 563 | 87.50% |
| XRT240628P00067500 | 2024-06-26 9:41AM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 152 | 87.50% |
| XRT240628P00068000 | 2024-06-27 9:54AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 280 | 354 | 82.81% |
| XRT240628P00068500 | 2024-06-04 10:54AM EDT | 68.50 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 82.81% |
| XRT240628P00069000 | 2024-06-20 2:37PM EDT | 69.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 4 | 127 | 115.63% |
| XRT240628P00070000 | 2024-06-28 9:44AM EDT | 70.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 72 | 234 | 89.06% |
| XRT240628P00070500 | 2024-06-27 1:39PM EDT | 70.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 89 | 120 | 62.50% |
| XRT240628P00071000 | 2024-06-25 2:06PM EDT | 71.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 100 | 110 | 100.20% |
| XRT240628P00071500 | 2024-06-28 9:46AM EDT | 71.50 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 200 | 132 | 74.22% |
| XRT240628P00072000 | 2024-06-27 9:55AM EDT | 72.00 | 0.03 | 0.01 | 1.54 | -0.01 | -25.00% | 10 | 62 | 130.86% |
| XRT240628P00072500 | 2024-06-27 9:56AM EDT | 72.50 | 0.04 | 0.01 | 1.75 | 0.00 | - | 20 | 70 | 128.13% |
| XRT240628P00073000 | 2024-06-26 3:03PM EDT | 73.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 34 | 42.58% |
| XRT240628P00073500 | 2024-06-27 12:23PM EDT | 73.50 | 0.06 | 0.01 | 2.15 | 0.00 | - | 6 | 10 | 118.95% |
| XRT240628P00074000 | 2024-06-27 3:59PM EDT | 74.00 | 0.05 | 0.01 | 0.83 | 0.00 | - | 4 | 146 | 59.96% |
| XRT240628P00074500 | 2024-06-27 3:59PM EDT | 74.50 | 0.16 | 0.03 | 0.07 | 0.00 | - | 2 | 139 | 21.09% |
| XRT240628P00075000 | 2024-06-28 10:19AM EDT | 75.00 | 0.24 | 0.05 | 0.14 | -0.13 | -35.14% | 8 | 244 | 17.09% |
| XRT240628P00075500 | 2024-06-27 3:57PM EDT | 75.50 | 0.71 | 0.28 | 0.39 | 0.00 | - | 2 | 47 | 18.36% |
| XRT240628P00076000 | 2024-06-27 2:45PM EDT | 76.00 | 1.38 | 0.75 | 1.01 | 0.00 | - | 10 | 24 | 38.48% |
| XRT240628P00076500 | 2024-06-27 2:38PM EDT | 76.50 | 1.91 | 1.08 | 1.51 | 0.00 | - | 1 | 12 | 49.02% |
| XRT240628P00077000 | 2024-06-27 3:57PM EDT | 77.00 | 2.11 | 1.59 | 1.89 | 0.00 | - | 1 | 27 | 48.63% |
| XRT240628P00077500 | 2024-06-18 9:41AM EDT | 77.50 | 1.93 | 2.02 | 2.34 | 0.00 | - | 3 | 0 | 51.76% |
| XRT240628P00078000 | 2024-06-17 9:53AM EDT | 78.00 | 3.40 | 2.64 | 2.87 | 0.00 | - | 1 | 11 | 62.89% |
| XRT240628P00078500 | 2024-06-13 10:14AM EDT | 78.50 | 3.10 | 2.68 | 3.40 | 0.00 | - | 3 | 6 | 73.83% |
| XRT240628P00079000 | 2024-06-13 11:00AM EDT | 79.00 | 3.50 | 2.72 | 5.90 | 0.00 | - | 4 | 0 | 120.12% |
| XRT240628P00079500 | 2024-06-07 10:34AM EDT | 79.50 | 3.30 | 2.50 | 6.35 | 0.00 | - | 15 | 13 | 91.41% |
| XRT240628P00080000 | 2024-06-17 2:55PM EDT | 80.00 | 4.40 | 2.99 | 6.90 | 0.00 | - | 1 | 5 | 101.17% |
| XRT240628P00082000 | 2024-06-12 9:45AM EDT | 82.00 | 4.45 | 5.00 | 8.85 | 0.00 | - | - | 8 | 125.78% |
| XRT240628P00085000 | 2024-06-20 2:00PM EDT | 85.00 | 9.60 | 8.00 | 11.90 | 0.00 | - | - | 0 | 166.80% |
| XRT240628P00089000 | 2024-06-18 10:31AM EDT | 89.00 | 13.10 | 12.00 | 15.90 | 0.00 | - | - | 0 | 212.50% |
| XRT240628P00090000 | 2024-06-14 10:44AM EDT | 90.00 | 15.60 | 13.00 | 16.90 | 0.00 | - | - | 0 | 223.05% |
| XRT240628P00095000 | 2024-06-21 9:54AM EDT | 95.00 | 19.45 | 18.00 | 21.90 | 0.00 | - | 2 | 0 | 273.05% |
| XRT240628P00100000 | 2024-06-20 9:46AM EDT | 100.00 | 23.90 | 23.00 | 26.85 | 0.00 | - | 2 | 0 | 312.89% |
© 2024 Yahoo. All rights reserved.