Canada markets open in 5 hours 58 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.19-0.25 (-0.33%)
At close: 04:00PM EDT
74.62 -0.57 (-0.76%)
After hours: 05:53PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT240816C000680002024-06-24 9:45AM EDT68.008.270.000.000.00-200.00%
XRT240816C000710002024-06-21 2:38PM EDT71.005.500.000.000.00-300.00%
XRT240816C000720002024-06-24 9:50AM EDT72.005.200.000.000.00-1300.00%
XRT240816C000730002024-06-25 10:48AM EDT73.004.100.000.000.00-100.00%
XRT240816C000740002024-06-25 2:20PM EDT74.003.200.000.000.00-500.00%
XRT240816C000750002024-06-25 3:33PM EDT75.002.670.000.000.00-200.00%
XRT240816C000760002024-06-26 9:58AM EDT76.002.080.000.000.00-500.78%
XRT240816C000770002024-06-26 3:49PM EDT77.001.550.000.000.00-601.56%
XRT240816C000780002024-06-26 9:58AM EDT78.001.270.000.000.00-1303.13%
XRT240816C000790002024-06-26 10:37AM EDT79.000.940.000.000.00-303.13%
XRT240816C000800002024-06-26 3:30PM EDT80.000.670.000.000.00-4403.13%
XRT240816C000810002024-06-26 3:25PM EDT81.000.500.000.000.00-3306.25%
XRT240816C000820002024-06-26 2:18PM EDT82.000.390.000.000.00-206.25%
XRT240816C000830002024-06-26 3:30PM EDT83.000.310.000.000.00-1506.25%
XRT240816C000840002024-06-26 1:42PM EDT84.000.240.000.000.00-2806.25%
XRT240816C000850002024-06-25 10:21AM EDT85.000.250.000.000.00-606.25%
XRT240816C000860002024-06-24 2:42PM EDT86.000.220.000.000.00-106.25%
XRT240816C000870002024-05-30 9:40AM EDT87.000.290.000.000.00-1012.50%
XRT240816C000890002024-05-22 3:19PM EDT89.000.210.004.800.00--160.11%
XRT240816C000910002024-06-24 11:32AM EDT91.000.100.000.000.00-6012.50%
XRT240816C000920002024-05-28 10:33AM EDT92.000.120.000.000.00-1012.50%
XRT240816C000930002024-06-17 3:50PM EDT93.000.130.000.000.00-1012.50%
XRT240816C000950002024-06-21 1:06PM EDT95.000.060.000.000.00-10012.50%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT240816P000400002024-06-17 2:05PM EDT40.000.020.000.000.00--050.00%
XRT240816P000610002024-05-28 10:33AM EDT61.000.120.000.000.00-1012.50%
XRT240816P000620002024-06-17 3:50PM EDT62.000.280.000.000.00-1012.50%
XRT240816P000640002024-06-14 1:36PM EDT64.000.230.000.000.00-5012.50%
XRT240816P000650002024-06-26 9:30AM EDT65.000.180.000.000.00-6012.50%
XRT240816P000660002024-06-26 1:28PM EDT66.000.180.000.000.00-206.25%
XRT240816P000670002024-06-26 3:30PM EDT67.000.250.000.000.00-1606.25%
XRT240816P000680002024-06-26 1:43PM EDT68.000.320.000.000.00-3006.25%
XRT240816P000690002024-06-26 1:28PM EDT69.000.420.000.000.00-806.25%
XRT240816P000700002024-06-26 3:30PM EDT70.000.570.000.000.00-4806.25%
XRT240816P000710002024-06-26 1:43PM EDT71.000.740.000.000.00-2703.13%
XRT240816P000720002024-06-26 3:49PM EDT72.000.970.000.000.00-1103.13%
XRT240816P000730002024-06-26 1:20PM EDT73.001.220.000.000.00-101.56%
XRT240816P000740002024-06-26 2:55PM EDT74.001.570.000.000.00-501.56%
XRT240816P000750002024-06-25 3:33PM EDT75.001.960.000.000.00-800.20%
XRT240816P000760002024-06-26 9:43AM EDT76.002.490.000.000.00-100.00%
XRT240816P000770002024-06-25 11:39AM EDT77.003.010.000.000.00-100.00%
XRT240816P000780002024-06-24 3:56PM EDT78.003.200.000.000.00-20500.00%
XRT240816P000800002024-06-17 11:19AM EDT80.005.500.000.000.00-400.00%
XRT240816P000810002024-06-14 9:44AM EDT81.006.000.000.000.00-400.00%
XRT240816P000820002024-06-26 11:55AM EDT82.006.490.000.000.00-100.00%
XRT240816P000900002024-06-10 1:35PM EDT90.0014.600.000.000.00--00.00%
XRT240816P000940002024-06-20 12:27PM EDT94.0018.550.000.000.00--00.00%
XRT240816P000950002024-06-20 3:09PM EDT95.0019.500.000.000.00--00.00%
XRT240816P001000002024-06-13 3:06PM EDT100.0024.200.000.000.00-300.00%