NYSEArca - Delayed Quote • USD
SPDR S&P China ETF (GXC)
At close: May 31 at 3:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GXC240621C00060000 | 2/21/2024 6:16 PM | 60 | 7.00 | 6.20 | 8.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
GXC240621C00062000 | 1/18/2024 3:41 PM | 62 | 4.50 | 5.00 | 6.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
GXC240621C00063000 | 4/29/2024 7:52 PM | 63 | 7.90 | 8.80 | 11.00 | 0.00 | 0.00% | 1 | 1 | 65.45% |
GXC240621C00065000 | 2/20/2024 5:23 PM | 65 | 3.60 | 3.60 | 6.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
GXC240621C00066000 | 3/8/2024 7:49 PM | 66 | 3.65 | 1.00 | 5.90 | 0.00 | 0.00% | 10 | 11 | 24.66% |
GXC240621C00068000 | 10/23/2023 4:33 PM | 68 | 5.80 | 6.30 | 8.60 | 0.00 | 0.00% | - | 1 | 82.20% |
GXC240621C00069000 | 10/31/2023 7:05 PM | 69 | 5.90 | 5.10 | 6.70 | 0.00 | 0.00% | - | 1 | 66.65% |
GXC240621C00070000 | 5/17/2024 1:40 PM | 70 | 7.00 | 0.40 | 4.70 | 0.00 | 0.00% | 25 | 61 | 56.67% |
GXC240621C00071000 | 5/21/2024 3:10 PM | 71 | 5.20 | 1.35 | 5.00 | 0.00 | 0.00% | 1 | 0 | 69.14% |
GXC240621C00073000 | 5/17/2024 2:24 PM | 73 | 4.00 | 0.80 | 1.85 | 0.00 | 0.00% | 1 | 1 | 35.74% |
GXC240621C00074000 | 1/24/2024 6:27 PM | 74 | 1.35 | 1.00 | 2.40 | 0.00 | 0.00% | 6 | 6 | 49.98% |
GXC240621C00075000 | 5/21/2024 4:29 PM | 75 | 2.42 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 55.47% |
GXC240621C00078000 | 5/20/2024 5:47 PM | 78 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 70.17% |
GXC240621C00079000 | 5/16/2024 5:00 PM | 79 | 1.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 33 | 38.53% |
GXC240621C00080000 | 3/8/2024 2:47 PM | 80 | 0.45 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 0 | 51.17% |
GXC240621C00082000 | 5/17/2024 2:30 PM | 82 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 54.54% |
GXC240621C00083000 | 11/28/2023 4:05 PM | 83 | 1.46 | 0.35 | 2.25 | 0.00 | 0.00% | - | 1 | 70.07% |
GXC240621C00085000 | 2/6/2024 2:30 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 12.50% |
GXC240621C00090000 | 10/23/2023 2:26 PM | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
GXC240621C00100000 | 10/26/2023 4:57 PM | 100 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | - | 0 | 85.84% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GXC240621P00059000 | 4/12/2024 2:01 PM | 59 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 6 | 115.55% |
GXC240621P00060000 | 1/29/2024 2:52 PM | 60 | 2.55 | 1.05 | 2.30 | 0.00 | 0.00% | - | 4 | 93.73% |
GXC240621P00062000 | 1/18/2024 3:41 PM | 62 | 3.68 | 2.25 | 3.50 | 0.00 | 0.00% | 1 | 1 | 106.93% |
GXC240621P00063000 | 2/6/2024 2:30 PM | 63 | 3.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
GXC240621P00065000 | 4/11/2024 2:16 PM | 65 | 2.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 46.92% |
GXC240621P00066000 | 2/27/2024 8:47 PM | 66 | 3.40 | 2.00 | 4.10 | 0.00 | 0.00% | 3 | 0 | 85.01% |
GXC240621P00067000 | 1/22/2024 6:39 PM | 67 | 7.90 | 4.40 | 5.60 | 0.00 | 0.00% | 1 | 4 | 110.43% |
GXC240621P00069000 | 4/16/2024 1:33 PM | 69 | 5.20 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 3 | 64.60% |
GXC240621P00070000 | 5/21/2024 4:37 PM | 70 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 34.40% |
GXC240621P00071000 | 5/2/2024 1:57 PM | 71 | 2.35 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 1 | 33.23% |
GXC240621P00072000 | 4/18/2024 2:16 PM | 72 | 6.72 | 0.00 | 1.15 | 0.00 | 0.00% | - | 5 | 15.36% |
GXC240621P00073000 | 5/14/2024 1:59 PM | 73 | 1.20 | 0.00 | 2.90 | 0.00 | 0.00% | - | 1 | 33.01% |
GXC240621P00074000 | 5/22/2024 4:32 PM | 74 | 2.10 | 2.10 | 4.40 | 0.00 | 0.00% | 1 | 2 | 46.46% |
GXC240621P00075000 | 5/17/2024 4:19 PM | 75 | 1.18 | 2.80 | 5.90 | 0.00 | 0.00% | 1 | 1 | 59.64% |
GXC240621P00077000 | 12/21/2023 3:57 PM | 77 | 11.00 | 13.00 | 17.80 | 0.00 | 0.00% | - | 1 | 183.03% |
GXC240621P00079000 | 4/26/2024 2:03 PM | 79 | 9.56 | 5.40 | 6.70 | 0.00 | 0.00% | 1 | 3 | 0.00% |
GXC240621P00080000 | 5/15/2024 7:24 PM | 80 | 5.89 | 7.20 | 9.30 | 0.00 | 0.00% | 1 | 0 | 54.71% |
GXC240621P00090000 | 1/19/2024 2:30 PM | 90 | 27.80 | 23.50 | 28.10 | 0.00 | 0.00% | 6 | 0 | 200.59% |
GXC240621P00100000 | 11/14/2023 7:22 PM | 100 | 28.27 | 29.60 | 34.30 | 0.00 | 0.00% | - | 1 | 169.04% |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%