SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719C00067000 | 2024-05-28 2:26PM EDT | 67.00 | 8.38 | 5.75 | 10.40 | 0.00 | - | 1 | 1 | 64.97% |
| XRT240719C00070000 | 2024-06-03 2:26PM EDT | 70.00 | 9.20 | 3.00 | 7.50 | 0.00 | - | 1 | 2,001 | 52.88% |
| XRT240719C00072000 | 2024-06-03 10:59AM EDT | 72.00 | 7.15 | 2.27 | 6.75 | 0.00 | - | 5 | 78 | 57.84% |
| XRT240719C00073000 | 2024-06-04 3:18PM EDT | 73.00 | 4.88 | 2.67 | 2.96 | 0.00 | - | 2 | 4 | 21.19% |
| XRT240719C00074000 | 2024-06-04 1:34PM EDT | 74.00 | 2.20 | 2.04 | 2.34 | -1.90 | -46.34% | 1 | 17 | 20.87% |
| XRT240719C00075000 | 2024-06-14 11:54AM EDT | 75.00 | 1.71 | 1.53 | 1.80 | -1.05 | -38.04% | 287 | 47 | 20.57% |
| XRT240719C00076000 | 2024-06-14 3:48PM EDT | 76.00 | 1.20 | 1.10 | 1.34 | -0.58 | -32.58% | 112 | 572 | 20.22% |
| XRT240719C00077000 | 2024-06-14 3:50PM EDT | 77.00 | 0.90 | 0.05 | 5.00 | -0.37 | -29.13% | 22 | 218 | 64.54% |
| XRT240719C00078000 | 2024-06-14 11:50AM EDT | 78.00 | 0.61 | 0.02 | 5.00 | -0.39 | -39.00% | 108 | 347 | 68.79% |
| XRT240719C00079000 | 2024-06-14 12:59PM EDT | 79.00 | 0.44 | 0.01 | 4.95 | -0.28 | -38.89% | 9 | 361 | 72.28% |
| XRT240719C00080000 | 2024-06-14 3:48PM EDT | 80.00 | 0.46 | 0.30 | 1.41 | -0.04 | -8.00% | 15 | 210 | 35.57% |
| XRT240719C00081000 | 2024-06-14 2:51PM EDT | 81.00 | 0.21 | 0.00 | 0.43 | -0.15 | -41.67% | 18 | 529 | 24.22% |
| XRT240719C00082000 | 2024-06-14 1:57PM EDT | 82.00 | 0.17 | 0.00 | 3.95 | -0.12 | -41.38% | 14 | 640 | 72.17% |
| XRT240719C00083000 | 2024-06-14 10:29AM EDT | 83.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 8 | 335 | 22.07% |
| XRT240719C00084000 | 2024-06-14 3:08PM EDT | 84.00 | 0.13 | 0.00 | 0.25 | -0.01 | -7.14% | 12 | 467 | 27.05% |
| XRT240719C00085000 | 2024-06-12 3:43PM EDT | 85.00 | 0.17 | 0.00 | 2.36 | 0.00 | - | 10 | 55 | 62.67% |
| XRT240719C00086000 | 2024-06-12 3:25PM EDT | 86.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 18 | 31.30% |
| XRT240719C00087000 | 2024-06-14 3:49PM EDT | 87.00 | 0.03 | 0.00 | 4.80 | -0.12 | -80.00% | 1 | 612 | 68.70% |
| XRT240719C00088000 | 2024-06-10 9:50AM EDT | 88.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 15 | 321 | 71.36% |
| XRT240719C00089000 | 2024-06-03 9:38AM EDT | 89.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 73.93% |
| XRT240719C00090000 | 2024-06-14 11:10AM EDT | 90.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 2 | 20 | 58.77% |
| XRT240719C00091000 | 2024-05-15 1:00PM EDT | 91.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 78.91% |
| XRT240719C00093000 | 2024-06-12 2:42PM EDT | 93.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.64% |
| XRT240719C00095000 | 2024-06-04 10:33AM EDT | 95.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 7 | 21 | 88.16% |
| XRT240719C00100000 | 2024-06-11 12:08PM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 3 | 40.82% |
| XRT240719C00115000 | 2024-06-11 11:03AM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 52.73% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719P00062000 | 2024-06-12 2:42PM EDT | 62.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.55% |
| XRT240719P00065000 | 2024-06-13 11:07AM EDT | 65.00 | 0.07 | 0.00 | 2.40 | 0.00 | - | 10 | 11 | 52.25% |
| XRT240719P00066000 | 2024-06-12 3:43PM EDT | 66.00 | 0.09 | 0.00 | 4.80 | +0.02 | +28.57% | 1 | 7 | 66.43% |
| XRT240719P00067000 | 2024-06-14 12:00PM EDT | 67.00 | 0.13 | 0.00 | 4.80 | +0.06 | +85.71% | 14 | 86 | 62.16% |
| XRT240719P00068000 | 2024-06-14 3:50PM EDT | 68.00 | 0.22 | 0.01 | 0.44 | +0.07 | +46.67% | 9 | 175 | 28.27% |
| XRT240719P00069000 | 2024-06-14 3:28PM EDT | 69.00 | 0.30 | 0.02 | 0.95 | +0.10 | +50.00% | 1,202 | 538 | 33.77% |
| XRT240719P00070000 | 2024-06-14 1:12PM EDT | 70.00 | 0.39 | 0.00 | 1.30 | +0.09 | +30.00% | 24 | 3,111 | 35.01% |
| XRT240719P00071000 | 2024-06-14 2:39PM EDT | 71.00 | 0.57 | 0.20 | 1.25 | +0.17 | +42.50% | 5 | 137 | 30.42% |
| XRT240719P00072000 | 2024-06-14 3:39PM EDT | 72.00 | 0.79 | 0.53 | 1.39 | +0.21 | +36.21% | 115 | 3,232 | 28.08% |
| XRT240719P00073000 | 2024-06-14 2:12PM EDT | 73.00 | 1.25 | 0.97 | 1.23 | +0.50 | +66.67% | 22 | 5,252 | 21.90% |
| XRT240719P00074000 | 2024-06-14 3:29PM EDT | 74.00 | 1.48 | 1.36 | 1.60 | +0.40 | +37.04% | 440 | 1,881 | 21.44% |
| XRT240719P00075000 | 2024-06-14 2:12PM EDT | 75.00 | 2.01 | 1.80 | 2.06 | +0.43 | +27.22% | 7 | 528 | 21.12% |
| XRT240719P00076000 | 2024-06-14 2:27PM EDT | 76.00 | 2.55 | 2.38 | 2.67 | +0.66 | +34.92% | 31 | 412 | 21.56% |
| XRT240719P00077000 | 2024-06-14 2:05PM EDT | 77.00 | 3.25 | 0.14 | 3.30 | +0.72 | +28.46% | 4 | 428 | 21.39% |
| XRT240719P00078000 | 2024-06-12 11:50AM EDT | 78.00 | 2.09 | 2.21 | 6.75 | 0.00 | - | 160 | 208 | 52.86% |
| XRT240719P00079000 | 2024-06-12 10:45AM EDT | 79.00 | 2.47 | 2.70 | 7.25 | 0.00 | - | 2 | 387 | 51.20% |
| XRT240719P00080000 | 2024-06-12 9:39AM EDT | 80.00 | 3.45 | 3.10 | 7.75 | 0.00 | - | 1 | 19 | 49.15% |
| XRT240719P00081000 | 2024-06-11 3:46PM EDT | 81.00 | 5.45 | 3.90 | 8.55 | 0.00 | - | 3 | 9 | 50.20% |
| XRT240719P00082000 | 2024-05-22 1:07PM EDT | 82.00 | 7.50 | 4.95 | 9.60 | 0.00 | - | - | 4 | 54.03% |
| XRT240719P00083000 | 2024-06-11 2:50PM EDT | 83.00 | 7.50 | 6.15 | 10.90 | 0.00 | - | 5 | 19 | 60.79% |
| XRT240719P00084000 | 2024-06-11 9:40AM EDT | 84.00 | 9.25 | 7.00 | 11.90 | 0.00 | - | 1 | 10 | 63.84% |
| XRT240719P00085000 | 2024-06-11 2:07PM EDT | 85.00 | 9.65 | 8.10 | 12.95 | 0.00 | - | 9 | 19 | 67.41% |
| XRT240719P00086000 | 2024-06-11 2:37PM EDT | 86.00 | 10.45 | 8.95 | 13.85 | 0.00 | - | 4 | 5 | 69.04% |
| XRT240719P00087000 | 2024-06-12 3:44PM EDT | 87.00 | 10.60 | 9.95 | 14.90 | 0.00 | - | - | 4 | 72.44% |
| XRT240719P00088000 | 2024-06-10 10:53AM EDT | 88.00 | 12.45 | 10.95 | 15.90 | 0.00 | - | 1 | 2 | 75.12% |
| XRT240719P00091000 | 2024-06-11 10:42AM EDT | 91.00 | 15.85 | 13.95 | 18.85 | 0.00 | - | - | 2 | 82.15% |
| XRT240719P00093000 | 2024-06-10 2:23PM EDT | 93.00 | 17.50 | 16.00 | 20.90 | 0.00 | - | - | 5 | 87.62% |
| XRT240719P00094000 | 2024-06-11 12:59PM EDT | 94.00 | 18.75 | 17.00 | 21.85 | 0.00 | - | - | 4 | 89.26% |
| XRT240719P00095000 | 2024-06-11 3:22PM EDT | 95.00 | 19.30 | 17.95 | 22.85 | 0.00 | - | - | 9 | 91.53% |
| XRT240719P00100000 | 2024-06-11 10:52AM EDT | 100.00 | 24.85 | 23.00 | 27.70 | 0.00 | - | 15 | 16 | 100.05% |
© 2024 Yahoo. All rights reserved.