Canada markets closed

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
74.79-1.06 (-1.40%)
At close: 04:00PM EDT
74.77 -0.02 (-0.03%)
After hours: 06:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT240816C000740002024-06-10 3:21PM EDT74.003.871.426.250.00-1447.49%
XRT240816C000750002024-06-14 3:13PM EDT75.002.600.525.40-0.60-18.75%11344.40%
XRT240816C000760002024-06-13 10:49AM EDT76.002.660.365.100.00-8212345.56%
XRT240816C000770002024-05-31 12:14PM EDT77.002.770.084.950.00-11247.71%
XRT240816C000780002024-06-12 3:03PM EDT78.002.400.085.000.00-161051.27%
XRT240816C000790002024-06-14 3:37PM EDT79.001.040.055.00-0.32-23.53%1954.27%
XRT240816C000800002024-06-13 3:48PM EDT80.001.180.014.850.00-10110455.92%
XRT240816C000810002024-06-14 2:55PM EDT81.000.670.004.80-0.26-27.96%1177958.25%
XRT240816C000820002024-06-14 3:30PM EDT82.000.530.030.98-0.17-24.29%4726.59%
XRT240816C000830002024-06-11 1:40PM EDT83.000.560.015.000.00--5465.11%
XRT240816C000840002024-06-14 2:55PM EDT84.000.330.004.80-0.12-26.67%1056165.89%
XRT240816C000850002024-06-14 2:15PM EDT85.000.260.004.80-0.11-29.73%82768.27%
XRT240816C000870002024-05-30 9:40AM EDT87.000.290.004.800.00-1151.21%
XRT240816C000890002024-05-22 3:19PM EDT89.000.210.004.800.00--155.10%
XRT240816C000910002024-05-17 11:05AM EDT91.000.220.004.800.00-6658.81%
XRT240816C000920002024-05-28 10:33AM EDT92.000.120.004.800.00-1160.60%
XRT240816C000930002024-06-05 11:15AM EDT93.000.210.004.800.00--162.33%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT240816P000610002024-05-28 10:33AM EDT61.000.120.004.800.00-1165.48%
XRT240816P000620002024-06-05 11:15AM EDT62.000.230.004.800.00--162.26%
XRT240816P000640002024-06-14 1:36PM EDT64.000.230.000.31-0.03-11.54%51,00427.44%
XRT240816P000650002024-06-14 2:15PM EDT65.000.280.004.80-0.10-26.32%71652.70%
XRT240816P000670002024-06-14 9:43AM EDT67.000.410.020.97+0.07+20.59%2430.71%
XRT240816P000680002024-06-10 1:40PM EDT68.000.560.054.900.00-717566.44%
XRT240816P000690002024-06-14 2:55PM EDT69.000.740.004.80+0.18+32.14%11614161.76%
XRT240816P000700002024-06-14 9:43AM EDT70.000.870.014.90+0.17+24.29%26358.81%
XRT240816P000710002024-06-11 1:13PM EDT71.001.120.055.000.00-639555.81%
XRT240816P000720002024-06-14 12:24PM EDT72.001.460.405.00+0.33+29.20%218551.88%
XRT240816P000730002024-06-12 9:35AM EDT73.001.920.054.80+0.85+79.44%110246.22%
XRT240816P000740002024-06-14 10:20AM EDT74.002.250.305.20+0.45+25.00%11345.37%
XRT240816P000750002024-06-14 11:20AM EDT75.002.700.575.35+1.04+62.65%12542.31%
XRT240816P000760002024-06-14 10:14AM EDT76.003.131.486.15+1.28+69.19%125044.28%
XRT240816P000770002024-06-14 11:41AM EDT77.003.851.766.60+0.75+24.19%45243.19%
XRT240816P000780002024-06-14 10:23AM EDT78.004.452.187.05+0.50+12.66%108441.85%
XRT240816P000800002024-06-11 12:25PM EDT80.005.652.426.200.00-4422.44%
XRT240816P000810002024-06-12 9:47AM EDT81.006.003.858.65+1.55+34.83%41038.31%
XRT240816P000820002024-05-14 10:33AM EDT82.005.656.656.850.00--50.00%
XRT240816P000900002024-06-10 1:35PM EDT90.0014.6013.0017.900.00--359.86%
XRT240816P001000002024-06-13 3:06PM EDT100.0024.2022.9027.850.00-3876.20%