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 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240726C00074500 | 2024-06-27 12:15PM EDT | 74.50 | 1.76 | 0.03 | 4.75 | 0.00 | - | - | 1 | 65.87% |
| XRT240726C00075000 | 2024-06-27 1:00PM EDT | 75.00 | 1.03 | 0.03 | 4.80 | -0.66 | -39.05% | 6 | 7 | 69.26% |
| XRT240726C00075500 | 2024-07-01 9:47AM EDT | 75.50 | 0.97 | 0.02 | 4.35 | -0.37 | -27.61% | 6 | 20 | 66.16% |
| XRT240726C00076000 | 2024-06-28 1:34PM EDT | 76.00 | 1.22 | 0.02 | 3.40 | +0.15 | +14.02% | 3 | 8 | 56.54% |
| XRT240726C00076500 | 2024-06-28 10:05AM EDT | 76.50 | 1.03 | 0.00 | 3.95 | 0.00 | - | 2 | 8 | 66.09% |
| XRT240726C00077000 | 2024-07-01 10:46AM EDT | 77.00 | 0.45 | 0.00 | 3.70 | -0.24 | -34.78% | 12 | 15 | 65.26% |
| XRT240726C00077500 | 2024-07-01 9:47AM EDT | 77.50 | 1.31 | 0.00 | 4.05 | +0.71 | +118.33% | 5 | 18 | 72.12% |
| XRT240726C00078000 | 2024-07-01 12:36PM EDT | 78.00 | 0.31 | 0.00 | 3.95 | -0.19 | -38.00% | 1 | 10 | 73.12% |
| XRT240726C00078500 | 2024-06-28 9:37AM EDT | 78.50 | 0.51 | 0.00 | 3.60 | 0.00 | - | 2 | 8 | 70.75% |
| XRT240726C00079000 | 2024-06-26 11:19AM EDT | 79.00 | 0.49 | 0.00 | 3.75 | 0.00 | - | 1 | 4 | 74.90% |
| XRT240726C00079500 | 2024-06-17 10:00AM EDT | 79.50 | 0.56 | 0.00 | 3.70 | 0.00 | - | - | 4 | 50.98% |
| XRT240726C00080000 | 2024-07-01 11:10AM EDT | 80.00 | 0.18 | 0.00 | 3.30 | -0.16 | -47.06% | 1 | 14 | 73.05% |
| XRT240726C00080500 | 2024-06-28 3:29PM EDT | 80.50 | 0.18 | 0.00 | 3.60 | 0.00 | - | 12 | 145 | 53.96% |
| XRT240726C00081000 | 2024-07-01 12:36PM EDT | 81.00 | 0.09 | 0.00 | 3.05 | -0.20 | -68.97% | 1 | 34 | 51.54% |
| XRT240726C00081500 | 2024-06-25 9:37AM EDT | 81.50 | 0.24 | 0.00 | 3.30 | 0.00 | - | 1 | 12 | 55.20% |
| XRT240726C00082000 | 2024-06-25 11:21AM EDT | 82.00 | 0.21 | 0.00 | 1.37 | 0.00 | - | - | 4 | 52.44% |
| XRT240726C00082500 | 2024-06-21 2:14PM EDT | 82.50 | 0.20 | 0.00 | 3.50 | 0.00 | - | 25 | 29 | 60.13% |
| XRT240726C00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.18 | 0.00 | 3.50 | 0.00 | - | 8 | 9 | 61.79% |
| XRT240726C00085000 | 2024-06-21 12:15PM EDT | 85.00 | 0.10 | 0.00 | 3.45 | 0.00 | - | 1 | 3 | 67.72% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240726P00065000 | 2024-06-28 12:24PM EDT | 65.00 | 0.08 | 0.00 | 3.45 | 0.00 | - | 3 | 3 | 66.06% |
| XRT240726P00067000 | 2024-06-14 12:33PM EDT | 67.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | - | 2 | 30.96% |
| XRT240726P00068000 | 2024-06-21 12:40PM EDT | 68.00 | 0.14 | 0.00 | 3.55 | 0.00 | - | 8 | 12 | 52.61% |
| XRT240726P00069000 | 2024-06-27 12:15PM EDT | 69.00 | 0.22 | 0.00 | 3.60 | 0.00 | - | 1 | 35 | 73.95% |
| XRT240726P00070000 | 2024-07-01 11:01AM EDT | 70.00 | 0.32 | 0.00 | 3.40 | -0.01 | -3.03% | 1 | 11 | 65.43% |
| XRT240726P00071000 | 2024-07-01 12:36PM EDT | 71.00 | 0.53 | 0.10 | 4.00 | +0.15 | +39.47% | 11 | 197 | 67.60% |
| XRT240726P00071500 | 2024-06-28 3:59PM EDT | 71.50 | 0.57 | 0.00 | 3.55 | -0.02 | -3.39% | 1 | 28 | 58.62% |
| XRT240726P00072000 | 2024-06-28 9:38AM EDT | 72.00 | 0.45 | 0.02 | 4.35 | 0.00 | - | 2 | 11 | 66.02% |
| XRT240726P00072500 | 2024-06-21 11:00AM EDT | 72.50 | 0.69 | 0.02 | 4.80 | 0.00 | - | 1 | 1 | 68.65% |
| XRT240726P00073000 | 2024-06-18 3:58PM EDT | 73.00 | 0.89 | 0.10 | 4.85 | 0.00 | - | 1 | 1 | 66.02% |
| XRT240726P00073500 | 2024-06-14 3:23PM EDT | 73.50 | 1.49 | 0.10 | 4.85 | 0.00 | - | 1 | 2 | 62.65% |
| XRT240726P00074000 | 2024-07-01 12:36PM EDT | 74.00 | 1.61 | 0.27 | 4.75 | +0.47 | +41.23% | 11 | 2 | 57.93% |
| XRT240726P00074500 | 2024-06-27 1:50PM EDT | 74.50 | 1.39 | 0.33 | 4.90 | 0.00 | - | 15 | 17 | 56.32% |
| XRT240726P00075000 | 2024-06-28 9:46AM EDT | 75.00 | 1.85 | 0.65 | 5.00 | +0.33 | +21.71% | 3 | 12 | 53.96% |
| XRT240726P00075500 | 2024-06-27 11:15AM EDT | 75.50 | 2.14 | 1.05 | 5.00 | 0.00 | - | 5 | 6 | 50.15% |
| XRT240726P00076500 | 2024-06-18 2:12PM EDT | 76.50 | 2.08 | 1.20 | 5.60 | 0.00 | - | - | 4 | 49.90% |
| XRT240726P00077000 | 2024-06-07 11:55AM EDT | 77.00 | 2.18 | 1.60 | 6.15 | 0.00 | - | 4 | 4 | 52.88% |
| XRT240726P00078000 | 2024-06-10 1:24PM EDT | 78.00 | 3.70 | 2.48 | 7.05 | 0.00 | - | - | 1 | 55.98% |
© 2024 Yahoo. All rights reserved.