Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,826.88 +2,100.86 (+3.10%) CMC Crypto 200
1,525.79 +37.25 (+2.50%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00080000 | 2024-05-17 1:17PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.19 | 0.00 | - | 52 | 1,260 | 48.63% |
| XRT240531C00080000 | 2024-05-17 12:01PM EDT | 2024-05-31 | 0.15 | 0.04 | 0.09 | 0.00 | - | 4 | 6,212 | 24.41% |
| XRT240607C00080000 | 2024-05-21 10:03AM EDT | 2024-06-07 | 0.22 | 0.14 | 0.20 | -0.08 | -26.67% | 12 | 5 | 23.24% |
| XRT240614C00080000 | 2024-05-16 12:24PM EDT | 2024-06-14 | 0.84 | 0.29 | 0.36 | 0.00 | - | 1 | 16 | 23.56% |
| XRT240621C00080000 | 2024-05-21 11:59AM EDT | 2024-06-21 | 0.46 | 0.40 | 0.46 | -0.06 | -11.54% | 11 | 10,026 | 22.66% |
| XRT240628C00080000 | 2024-05-20 12:10PM EDT | 2024-06-28 | 0.65 | 0.42 | 0.59 | 0.00 | - | 2 | 76 | 22.49% |
| XRT240719C00080000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 1.22 | 0.83 | 0.88 | 0.00 | - | 1 | 1 | 21.35% |
| XRT240920C00080000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 2.85 | 1.94 | 2.18 | 0.00 | - | 1 | 1,043 | 23.57% |
| XRT241220C00080000 | 2024-04-19 3:22PM EDT | 2024-12-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| XRT250117C00080000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 3.60 | 3.95 | 4.15 | 0.00 | - | 1 | 98 | 25.27% |
| XRT260116C00080000 | 2024-05-16 10:39AM EDT | 2026-01-16 | 8.91 | 7.65 | 8.10 | 0.00 | - | 5 | 33 | 26.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00080000 | 2024-05-17 9:34AM EDT | 2024-05-24 | 4.00 | 4.90 | 5.10 | 0.00 | - | 22 | 39 | 39.06% |
| XRT240531P00080000 | 2024-05-16 12:42PM EDT | 2024-05-31 | 3.37 | 4.90 | 5.10 | 0.00 | - | - | 863 | 23.54% |
| XRT240621P00080000 | 2024-05-21 10:18AM EDT | 2024-06-21 | 5.00 | 5.15 | 5.30 | +0.10 | +2.04% | 1 | 707 | 19.14% |
| XRT240628P00080000 | 2024-05-13 2:35PM EDT | 2024-06-28 | 4.50 | 4.70 | 5.55 | 0.00 | - | 1 | 1 | 21.53% |
| XRT240719P00080000 | 2024-05-17 9:40AM EDT | 2024-07-19 | 5.40 | 4.90 | 5.80 | 0.00 | - | 5 | 7 | 20.24% |
| XRT240920P00080000 | 2024-05-20 11:11AM EDT | 2024-09-20 | 6.01 | 6.45 | 6.65 | 0.00 | - | 15 | 225 | 20.04% |
| XRT241220P00080000 | 2024-05-14 10:00AM EDT | 2024-12-20 | 6.21 | 7.60 | 7.80 | 0.00 | - | 15 | 45 | 20.67% |
| XRT250117P00080000 | 2024-05-20 11:12AM EDT | 2025-01-17 | 7.60 | 7.90 | 8.05 | 0.00 | - | 15 | 46 | 20.51% |
| XRT260116P00080000 | 2024-03-28 10:41AM EDT | 2026-01-16 | 9.24 | 6.45 | 16.15 | 0.00 | - | 1 | 9 | 34.17% |
© 2024 Yahoo. All rights reserved.