SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816C00068000 | 2024-06-24 9:45AM EDT | 68.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240816C00071000 | 2024-06-21 2:38PM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT240816C00072000 | 2024-06-24 9:50AM EDT | 72.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XRT240816C00073000 | 2024-06-25 10:48AM EDT | 73.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240816C00074000 | 2024-06-25 2:20PM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT240816C00075000 | 2024-06-25 3:33PM EDT | 75.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240816C00076000 | 2024-06-26 9:58AM EDT | 76.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XRT240816C00077000 | 2024-06-26 3:49PM EDT | 77.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XRT240816C00078000 | 2024-06-26 9:58AM EDT | 78.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XRT240816C00079000 | 2024-06-26 10:37AM EDT | 79.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT240816C00080000 | 2024-06-26 3:30PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XRT240816C00081000 | 2024-06-26 3:25PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| XRT240816C00082000 | 2024-06-26 2:18PM EDT | 82.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240816C00083000 | 2024-06-26 3:30PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XRT240816C00084000 | 2024-06-26 1:42PM EDT | 84.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XRT240816C00085000 | 2024-06-25 10:21AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XRT240816C00086000 | 2024-06-24 2:42PM EDT | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240816C00087000 | 2024-05-30 9:40AM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240816C00089000 | 2024-05-22 3:19PM EDT | 89.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.11% |
| XRT240816C00091000 | 2024-06-24 11:32AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT240816C00092000 | 2024-05-28 10:33AM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240816C00093000 | 2024-06-17 3:50PM EDT | 93.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240816C00095000 | 2024-06-21 1:06PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816P00040000 | 2024-06-17 2:05PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240816P00061000 | 2024-05-28 10:33AM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240816P00062000 | 2024-06-17 3:50PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240816P00064000 | 2024-06-14 1:36PM EDT | 64.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XRT240816P00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT240816P00066000 | 2024-06-26 1:28PM EDT | 66.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240816P00067000 | 2024-06-26 3:30PM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XRT240816P00068000 | 2024-06-26 1:43PM EDT | 68.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XRT240816P00069000 | 2024-06-26 1:28PM EDT | 69.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XRT240816P00070000 | 2024-06-26 3:30PM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XRT240816P00071000 | 2024-06-26 1:43PM EDT | 71.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| XRT240816P00072000 | 2024-06-26 3:49PM EDT | 72.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XRT240816P00073000 | 2024-06-26 1:20PM EDT | 73.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240816P00074000 | 2024-06-26 2:55PM EDT | 74.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XRT240816P00075000 | 2024-06-25 3:33PM EDT | 75.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| XRT240816P00076000 | 2024-06-26 9:43AM EDT | 76.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240816P00077000 | 2024-06-25 11:39AM EDT | 77.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240816P00078000 | 2024-06-24 3:56PM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| XRT240816P00080000 | 2024-06-17 11:19AM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT240816P00081000 | 2024-06-14 9:44AM EDT | 81.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT240816P00082000 | 2024-06-26 11:55AM EDT | 82.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240816P00090000 | 2024-06-10 1:35PM EDT | 90.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240816P00094000 | 2024-06-20 12:27PM EDT | 94.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240816P00095000 | 2024-06-20 3:09PM EDT | 95.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240816P00100000 | 2024-06-13 3:06PM EDT | 100.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.