SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816C00074000 | 2024-06-10 3:21PM EDT | 74.00 | 3.87 | 1.42 | 6.25 | 0.00 | - | 1 | 4 | 47.49% |
| XRT240816C00075000 | 2024-06-14 3:13PM EDT | 75.00 | 2.60 | 0.52 | 5.40 | -0.60 | -18.75% | 1 | 13 | 44.40% |
| XRT240816C00076000 | 2024-06-13 10:49AM EDT | 76.00 | 2.66 | 0.36 | 5.10 | 0.00 | - | 82 | 123 | 45.56% |
| XRT240816C00077000 | 2024-05-31 12:14PM EDT | 77.00 | 2.77 | 0.08 | 4.95 | 0.00 | - | 1 | 12 | 47.71% |
| XRT240816C00078000 | 2024-06-12 3:03PM EDT | 78.00 | 2.40 | 0.08 | 5.00 | 0.00 | - | 16 | 10 | 51.27% |
| XRT240816C00079000 | 2024-06-14 3:37PM EDT | 79.00 | 1.04 | 0.05 | 5.00 | -0.32 | -23.53% | 1 | 9 | 54.27% |
| XRT240816C00080000 | 2024-06-13 3:48PM EDT | 80.00 | 1.18 | 0.01 | 4.85 | 0.00 | - | 101 | 104 | 55.92% |
| XRT240816C00081000 | 2024-06-14 2:55PM EDT | 81.00 | 0.67 | 0.00 | 4.80 | -0.26 | -27.96% | 117 | 79 | 58.25% |
| XRT240816C00082000 | 2024-06-14 3:30PM EDT | 82.00 | 0.53 | 0.03 | 0.98 | -0.17 | -24.29% | 4 | 7 | 26.59% |
| XRT240816C00083000 | 2024-06-11 1:40PM EDT | 83.00 | 0.56 | 0.01 | 5.00 | 0.00 | - | - | 54 | 65.11% |
| XRT240816C00084000 | 2024-06-14 2:55PM EDT | 84.00 | 0.33 | 0.00 | 4.80 | -0.12 | -26.67% | 105 | 61 | 65.89% |
| XRT240816C00085000 | 2024-06-14 2:15PM EDT | 85.00 | 0.26 | 0.00 | 4.80 | -0.11 | -29.73% | 8 | 27 | 68.27% |
| XRT240816C00087000 | 2024-05-30 9:40AM EDT | 87.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.21% |
| XRT240816C00089000 | 2024-05-22 3:19PM EDT | 89.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.10% |
| XRT240816C00091000 | 2024-05-17 11:05AM EDT | 91.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 58.81% |
| XRT240816C00092000 | 2024-05-28 10:33AM EDT | 92.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.60% |
| XRT240816C00093000 | 2024-06-05 11:15AM EDT | 93.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.33% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816P00061000 | 2024-05-28 10:33AM EDT | 61.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.48% |
| XRT240816P00062000 | 2024-06-05 11:15AM EDT | 62.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.26% |
| XRT240816P00064000 | 2024-06-14 1:36PM EDT | 64.00 | 0.23 | 0.00 | 0.31 | -0.03 | -11.54% | 5 | 1,004 | 27.44% |
| XRT240816P00065000 | 2024-06-14 2:15PM EDT | 65.00 | 0.28 | 0.00 | 4.80 | -0.10 | -26.32% | 7 | 16 | 52.70% |
| XRT240816P00067000 | 2024-06-14 9:43AM EDT | 67.00 | 0.41 | 0.02 | 0.97 | +0.07 | +20.59% | 2 | 4 | 30.71% |
| XRT240816P00068000 | 2024-06-10 1:40PM EDT | 68.00 | 0.56 | 0.05 | 4.90 | 0.00 | - | 71 | 75 | 66.44% |
| XRT240816P00069000 | 2024-06-14 2:55PM EDT | 69.00 | 0.74 | 0.00 | 4.80 | +0.18 | +32.14% | 116 | 141 | 61.76% |
| XRT240816P00070000 | 2024-06-14 9:43AM EDT | 70.00 | 0.87 | 0.01 | 4.90 | +0.17 | +24.29% | 2 | 63 | 58.81% |
| XRT240816P00071000 | 2024-06-11 1:13PM EDT | 71.00 | 1.12 | 0.05 | 5.00 | 0.00 | - | 63 | 95 | 55.81% |
| XRT240816P00072000 | 2024-06-14 12:24PM EDT | 72.00 | 1.46 | 0.40 | 5.00 | +0.33 | +29.20% | 2 | 185 | 51.88% |
| XRT240816P00073000 | 2024-06-12 9:35AM EDT | 73.00 | 1.92 | 0.05 | 4.80 | +0.85 | +79.44% | 1 | 102 | 46.22% |
| XRT240816P00074000 | 2024-06-14 10:20AM EDT | 74.00 | 2.25 | 0.30 | 5.20 | +0.45 | +25.00% | 11 | 3 | 45.37% |
| XRT240816P00075000 | 2024-06-14 11:20AM EDT | 75.00 | 2.70 | 0.57 | 5.35 | +1.04 | +62.65% | 1 | 25 | 42.31% |
| XRT240816P00076000 | 2024-06-14 10:14AM EDT | 76.00 | 3.13 | 1.48 | 6.15 | +1.28 | +69.19% | 1 | 250 | 44.28% |
| XRT240816P00077000 | 2024-06-14 11:41AM EDT | 77.00 | 3.85 | 1.76 | 6.60 | +0.75 | +24.19% | 4 | 52 | 43.19% |
| XRT240816P00078000 | 2024-06-14 10:23AM EDT | 78.00 | 4.45 | 2.18 | 7.05 | +0.50 | +12.66% | 10 | 84 | 41.85% |
| XRT240816P00080000 | 2024-06-11 12:25PM EDT | 80.00 | 5.65 | 2.42 | 6.20 | 0.00 | - | 4 | 4 | 22.44% |
| XRT240816P00081000 | 2024-06-12 9:47AM EDT | 81.00 | 6.00 | 3.85 | 8.65 | +1.55 | +34.83% | 4 | 10 | 38.31% |
| XRT240816P00082000 | 2024-05-14 10:33AM EDT | 82.00 | 5.65 | 6.65 | 6.85 | 0.00 | - | - | 5 | 0.00% |
| XRT240816P00090000 | 2024-06-10 1:35PM EDT | 90.00 | 14.60 | 13.00 | 17.90 | 0.00 | - | - | 3 | 59.86% |
| XRT240816P00100000 | 2024-06-13 3:06PM EDT | 100.00 | 24.20 | 22.90 | 27.85 | 0.00 | - | 3 | 8 | 76.20% |
© 2024 Yahoo. All rights reserved.