SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240510C00071000 | 2024-05-02 11:35AM EDT | 71.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XRT240510C00071500 | 2024-05-01 3:48PM EDT | 71.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240510C00072000 | 2024-05-06 10:16AM EDT | 72.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510C00072500 | 2024-05-08 3:12PM EDT | 72.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240510C00073000 | 2024-05-09 3:15PM EDT | 73.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XRT240510C00073500 | 2024-05-09 2:40PM EDT | 73.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT240510C00074000 | 2024-05-08 10:07AM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240510C00074500 | 2024-05-09 3:32PM EDT | 74.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XRT240510C00075000 | 2024-05-09 2:58PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XRT240510C00075500 | 2024-05-09 3:59PM EDT | 75.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XRT240510C00076000 | 2024-05-09 3:58PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XRT240510C00076500 | 2024-05-08 12:25PM EDT | 76.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| XRT240510C00077000 | 2024-05-08 12:24PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XRT240510C00077500 | 2024-05-08 12:32PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| XRT240510C00078000 | 2024-05-06 10:37AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| XRT240510C00078500 | 2024-05-06 10:27AM EDT | 78.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XRT240510C00079000 | 2024-05-09 9:47AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510C00079500 | 2024-05-08 12:23PM EDT | 79.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XRT240510C00080000 | 2024-05-08 12:22PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XRT240510C00080500 | 2024-05-06 10:14AM EDT | 80.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XRT240510C00081000 | 2024-05-08 1:54PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| XRT240510C00081500 | 2024-05-06 10:12AM EDT | 81.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| XRT240510C00082000 | 2024-05-08 12:34PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| XRT240510C00082500 | 2024-05-09 9:37AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XRT240510C00083000 | 2024-05-09 9:47AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT240510C00084000 | 2024-05-07 12:48PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240510C00085000 | 2024-05-07 12:27PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00063000 | 2024-05-09 9:33AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XRT240510P00066000 | 2024-05-08 10:00AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT240510P00067000 | 2024-05-03 11:49AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XRT240510P00068000 | 2024-05-03 9:40AM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT240510P00069000 | 2024-05-09 9:47AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| XRT240510P00069500 | 2024-05-09 9:53AM EDT | 69.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| XRT240510P00070000 | 2024-05-09 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510P00070500 | 2024-05-09 9:42AM EDT | 70.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XRT240510P00071000 | 2024-05-09 9:44AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510P00071500 | 2024-05-03 3:04PM EDT | 71.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XRT240510P00072000 | 2024-05-09 9:44AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| XRT240510P00072500 | 2024-05-09 11:32AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240510P00073000 | 2024-05-09 9:48AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XRT240510P00073500 | 2024-05-09 3:50PM EDT | 73.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT240510P00074000 | 2024-05-09 3:28PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XRT240510P00074500 | 2024-05-09 2:40PM EDT | 74.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XRT240510P00075000 | 2024-05-09 3:50PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00076000 | 2024-05-08 9:41AM EDT | 76.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00078000 | 2024-05-07 10:11AM EDT | 78.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 1.89 | 6.70 | 0.00 | - | 1 | 0 | 64.45% |
© 2024 Yahoo. All rights reserved.