SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240712C00075000 | 2024-06-21 11:27AM EDT | 75.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240712C00075500 | 2024-06-25 12:13PM EDT | 75.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XRT240712C00076000 | 2024-06-25 1:40PM EDT | 76.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240712C00076500 | 2024-06-21 10:49AM EDT | 76.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XRT240712C00077000 | 2024-06-25 3:38PM EDT | 77.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XRT240712C00077500 | 2024-06-25 2:15PM EDT | 77.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240712C00078000 | 2024-06-25 2:30PM EDT | 78.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XRT240712C00078500 | 2024-06-26 10:44AM EDT | 78.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240712C00079000 | 2024-06-05 2:18PM EDT | 79.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XRT240712C00079500 | 2024-06-05 2:18PM EDT | 79.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XRT240712C00080000 | 2024-06-10 9:59AM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XRT240712C00080500 | 2024-06-04 2:51PM EDT | 80.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240712C00081000 | 2024-06-25 2:30PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT240712C00082000 | 2024-06-26 10:50AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT240712C00083000 | 2024-06-26 10:48AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| XRT240712C00085000 | 2024-06-26 10:46AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XRT240712C00090000 | 2024-06-26 12:53PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XRT240712C00095000 | 2024-06-13 10:46AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240712P00065000 | 2024-06-25 2:06PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XRT240712P00066000 | 2024-06-26 10:41AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XRT240712P00069000 | 2024-06-26 3:49PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240712P00069500 | 2024-06-26 10:44AM EDT | 69.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| XRT240712P00070000 | 2024-06-25 2:30PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240712P00071500 | 2024-06-24 11:48AM EDT | 71.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XRT240712P00072000 | 2024-06-18 3:28PM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XRT240712P00072500 | 2024-06-25 2:15PM EDT | 72.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240712P00073000 | 2024-06-25 2:30PM EDT | 73.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XRT240712P00073500 | 2024-06-26 10:44AM EDT | 73.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240712P00074000 | 2024-06-25 1:21PM EDT | 74.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| XRT240712P00074500 | 2024-06-21 3:26PM EDT | 74.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240712P00075000 | 2024-06-12 9:47AM EDT | 75.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XRT240712P00075500 | 2024-06-25 12:14PM EDT | 75.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT240712P00076000 | 2024-06-24 9:49AM EDT | 76.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT240712P00077000 | 2024-06-13 9:44AM EDT | 77.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240712P00077500 | 2024-06-06 12:48PM EDT | 77.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.