SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 65.23% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 20.00 | 24.65 | 0.00 | - | 10 | 10 | 59.35% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 14.30 | 19.00 | 0.00 | - | - | 0 | 73.60% |
| XRT240920C00062000 | 2024-06-13 12:45PM EDT | 62.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00063000 | 2024-06-03 9:50AM EDT | 63.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XRT240920C00064000 | 2024-05-21 3:13PM EDT | 64.00 | 12.35 | 10.00 | 14.70 | 0.00 | - | 1 | 1 | 58.73% |
| XRT240920C00065000 | 2024-06-20 9:45AM EDT | 65.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00067000 | 2024-05-08 1:17PM EDT | 67.00 | 8.75 | 8.35 | 13.05 | 0.00 | - | 2 | 54 | 60.72% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 6.20 | 10.85 | 0.00 | - | 1 | 0 | 48.07% |
| XRT240920C00069000 | 2024-04-11 10:00AM EDT | 69.00 | 8.00 | 4.90 | 9.50 | 0.00 | - | 40 | 40 | 42.32% |
| XRT240920C00070000 | 2024-05-20 11:18AM EDT | 70.00 | 8.02 | 5.05 | 9.85 | 0.00 | - | 1 | 4 | 49.56% |
| XRT240920C00071000 | 2024-05-03 9:51AM EDT | 71.00 | 6.40 | 5.85 | 10.70 | 0.00 | - | 33 | 33 | 59.85% |
| XRT240920C00072000 | 2024-06-24 12:59PM EDT | 72.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XRT240920C00073000 | 2024-06-24 12:51PM EDT | 73.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XRT240920C00074000 | 2024-06-07 9:30AM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00075000 | 2024-06-25 12:01PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920C00076000 | 2024-06-26 11:35AM EDT | 76.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XRT240920C00077000 | 2024-06-24 11:28AM EDT | 77.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XRT240920C00078000 | 2024-06-25 3:54PM EDT | 78.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240920C00079000 | 2024-06-25 3:26PM EDT | 79.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XRT240920C00080000 | 2024-06-26 11:15AM EDT | 80.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240920C00081000 | 2024-06-26 2:32PM EDT | 81.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XRT240920C00082000 | 2024-06-21 11:32AM EDT | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XRT240920C00083000 | 2024-06-10 2:01PM EDT | 83.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XRT240920C00084000 | 2024-06-17 3:44PM EDT | 84.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| XRT240920C00085000 | 2024-06-26 11:15AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240920C00086000 | 2024-06-26 11:14AM EDT | 86.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XRT240920C00087000 | 2024-06-21 2:10PM EDT | 87.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240920C00088000 | 2024-06-10 9:35AM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT240920C00089000 | 2024-05-13 10:04AM EDT | 89.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 177 | 183 | 64.95% |
| XRT240920C00090000 | 2024-06-12 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240920C00091000 | 2024-05-13 1:44PM EDT | 91.00 | 0.59 | 0.00 | 0.90 | 0.00 | - | 280 | 3,165 | 34.78% |
| XRT240920C00092000 | 2024-06-18 10:00AM EDT | 92.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240920C00093000 | 2024-05-02 3:52PM EDT | 93.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 2 | 32 | 53.81% |
| XRT240920C00094000 | 2024-02-07 2:23PM EDT | 94.00 | 0.31 | 0.25 | 1.18 | 0.00 | - | 2 | 1 | 41.97% |
| XRT240920C00095000 | 2024-05-13 9:54AM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 36 | 38 | 55.40% |
| XRT240920C00096000 | 2024-05-13 9:54AM EDT | 96.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 36 | 37 | 56.81% |
| XRT240920C00097000 | 2024-05-13 9:55AM EDT | 97.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 347 | 319 | 36.33% |
| XRT240920C00098000 | 2024-05-13 9:54AM EDT | 98.00 | 0.24 | 0.00 | 4.10 | 0.00 | - | 36 | 36 | 56.21% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 45.90% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 49.81% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.00 | 1.41 | 0.00 | - | 2 | 1 | 53.20% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 56.13% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 50.39% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 43.95% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 0 | 56.42% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 0 | 57.42% |
| XRT240920C00115000 | 2024-06-17 1:29PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 148.14% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 143.65% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 139.31% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.06% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 0.64 | 0.00 | - | 2 | 1 | 79.79% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 79.30% |
| XRT240920P00040000 | 2024-05-02 2:06PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 123.44% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 78.66% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 71.78% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 0.77 | 0.00 | - | 2 | 3 | 69.48% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.76 | 0.00 | - | 2 | 1 | 64.45% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 79.93% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 63.38% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 95.17% |
| XRT240920P00049000 | 2024-04-25 2:05PM EDT | 49.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 91.97% |
| XRT240920P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.25 | 0.00 | 2.26 | 0.00 | - | 3 | 3 | 69.53% |
| XRT240920P00051000 | 2024-04-30 11:05AM EDT | 51.00 | 0.28 | 0.01 | 0.32 | 0.00 | - | 42 | 39 | 49.12% |
| XRT240920P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 13 | 55 | 82.62% |
| XRT240920P00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 17 | 38 | 79.61% |
| XRT240920P00054000 | 2024-05-08 2:51PM EDT | 54.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 59 | 80 | 76.64% |
| XRT240920P00055000 | 2024-05-09 2:03PM EDT | 55.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 6 | 64 | 73.71% |
| XRT240920P00056000 | 2024-05-09 3:26PM EDT | 56.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 18 | 1,896 | 70.83% |
| XRT240920P00057000 | 2024-05-13 10:01AM EDT | 57.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 197 | 67.97% |
| XRT240920P00058000 | 2024-05-31 1:17PM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XRT240920P00059000 | 2024-05-21 10:17AM EDT | 59.00 | 0.29 | 0.05 | 0.38 | 0.00 | - | 1 | 139 | 34.82% |
| XRT240920P00060000 | 2024-06-21 10:52AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| XRT240920P00061000 | 2024-06-18 10:00AM EDT | 61.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240920P00062000 | 2024-06-18 2:15PM EDT | 62.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XRT240920P00063000 | 2024-06-21 2:10PM EDT | 63.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240920P00064000 | 2024-05-31 1:28PM EDT | 64.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240920P00065000 | 2024-06-25 12:55PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT240920P00066000 | 2024-06-18 3:12PM EDT | 66.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| XRT240920P00067000 | 2024-06-26 11:15AM EDT | 67.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240920P00068000 | 2024-06-17 2:23PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT240920P00069000 | 2024-06-26 1:51PM EDT | 69.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XRT240920P00070000 | 2024-06-26 3:39PM EDT | 70.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| XRT240920P00071000 | 2024-06-24 2:05PM EDT | 71.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| XRT240920P00072000 | 2024-06-26 11:15AM EDT | 72.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT240920P00073000 | 2024-06-26 9:57AM EDT | 73.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240920P00074000 | 2024-06-26 1:51PM EDT | 74.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| XRT240920P00075000 | 2024-06-26 10:52AM EDT | 75.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| XRT240920P00076000 | 2024-06-25 9:30AM EDT | 76.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00077000 | 2024-06-25 12:07PM EDT | 77.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00078000 | 2024-06-26 1:50PM EDT | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XRT240920P00079000 | 2024-06-12 2:00PM EDT | 79.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00080000 | 2024-06-26 9:54AM EDT | 80.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240920P00081000 | 2024-05-20 10:45AM EDT | 81.00 | 6.73 | 3.75 | 8.45 | 0.00 | - | 15 | 77 | 33.25% |
| XRT240920P00082000 | 2024-06-11 2:43PM EDT | 82.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00084000 | 2024-06-21 11:08AM EDT | 84.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00086000 | 2024-06-12 9:30AM EDT | 86.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00090000 | 2024-06-21 10:06AM EDT | 90.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 10.90 | 15.60 | 0.00 | - | - | 1 | 0.00% |
| XRT240920P00094000 | 2024-06-21 10:37AM EDT | 94.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00096000 | 2024-06-20 2:17PM EDT | 96.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240920P00097000 | 2024-06-20 11:39AM EDT | 97.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240920P00098000 | 2024-06-10 1:41PM EDT | 98.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240920P00099000 | 2024-06-21 9:56AM EDT | 99.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240920P00101000 | 2024-06-06 12:54PM EDT | 101.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.