SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT260116C00030000 | 2024-03-01 11:23AM EDT | 30.00 | 46.61 | 44.00 | 54.00 | 0.00 | - | 1 | 0 | 80.76% |
| XRT260116C00035000 | 2024-04-05 10:00AM EDT | 35.00 | 39.83 | 36.50 | 41.50 | 0.00 | - | 1 | 1 | 51.82% |
| XRT260116C00055000 | 2024-01-08 10:56AM EDT | 55.00 | 18.50 | 18.85 | 20.35 | 0.00 | - | 1 | 1 | 19.29% |
| XRT260116C00056000 | 2024-03-18 12:53PM EDT | 56.00 | 23.10 | 15.10 | 24.70 | 0.00 | - | 18 | 0 | 41.95% |
| XRT260116C00058000 | 2024-04-01 1:08PM EDT | 58.00 | 23.10 | 18.00 | 19.35 | 0.00 | - | 18 | 18 | 26.38% |
| XRT260116C00060000 | 2024-06-12 11:22AM EDT | 60.00 | 21.85 | 18.20 | 18.75 | 0.00 | - | 1 | 30 | 29.41% |
| XRT260116C00061000 | 2024-04-01 1:08PM EDT | 61.00 | 21.60 | 15.90 | 17.35 | 0.00 | - | - | 18 | 26.73% |
| XRT260116C00062000 | 2024-03-21 1:09PM EDT | 62.00 | 20.85 | 13.00 | 18.00 | 0.00 | - | 2 | 12 | 31.21% |
| XRT260116C00063000 | 2024-02-07 12:16PM EDT | 63.00 | 14.10 | 12.25 | 18.75 | 0.00 | - | 19 | 61 | 35.61% |
| XRT260116C00065000 | 2024-06-21 2:20PM EDT | 65.00 | 15.93 | 14.70 | 15.10 | 0.00 | - | 1 | 2 | 27.63% |
| XRT260116C00066000 | 2023-12-14 10:50AM EDT | 66.00 | 12.44 | 8.50 | 13.50 | 0.00 | - | - | 2 | 24.45% |
| XRT260116C00067000 | 2024-04-02 12:04PM EDT | 67.00 | 15.75 | 8.35 | 17.90 | 0.00 | - | 1 | 10 | 39.48% |
| XRT260116C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 13.02 | 7.75 | 16.95 | 0.00 | - | - | 1 | 38.10% |
| XRT260116C00069000 | 2024-04-03 3:24PM EDT | 69.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 1 | 2 | 35.26% |
| XRT260116C00070000 | 2024-04-16 9:38AM EDT | 70.00 | 10.53 | 13.70 | 14.85 | 0.00 | - | 1 | 30 | 34.76% |
| XRT260116C00071000 | 2024-03-28 9:59AM EDT | 71.00 | 15.05 | 7.65 | 17.35 | 0.00 | - | 1 | 20 | 43.23% |
| XRT260116C00072000 | 2024-04-01 12:21PM EDT | 72.00 | 14.53 | 9.25 | 10.70 | 0.00 | - | 2 | 5 | 25.70% |
| XRT260116C00074000 | 2024-01-26 1:14PM EDT | 74.00 | 7.87 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 34.58% |
| XRT260116C00075000 | 2024-04-16 9:38AM EDT | 75.00 | 8.14 | 11.00 | 11.85 | 0.00 | - | 1 | 8 | 32.56% |
| XRT260116C00076000 | 2024-06-21 2:55PM EDT | 76.00 | 9.40 | 8.55 | 8.90 | 0.00 | - | 4 | 4 | 25.66% |
| XRT260116C00078000 | 2024-06-14 9:59AM EDT | 78.00 | 8.40 | 7.65 | 8.55 | 0.00 | - | - | 1 | 26.86% |
| XRT260116C00080000 | 2024-05-22 10:53AM EDT | 80.00 | 7.79 | 3.00 | 12.10 | 0.00 | - | 1 | 34 | 38.41% |
| XRT260116C00085000 | 2024-05-02 10:03AM EDT | 85.00 | 5.00 | 2.15 | 11.70 | 0.00 | - | 1 | 23 | 41.73% |
| XRT260116C00090000 | 2024-05-21 11:56AM EDT | 90.00 | 4.50 | 1.05 | 11.05 | 0.00 | - | 9 | 31 | 43.83% |
| XRT260116C00095000 | 2024-02-02 10:30AM EDT | 95.00 | 2.16 | 1.50 | 6.50 | 0.00 | - | 10 | 10 | 34.69% |
| XRT260116C00100000 | 2024-05-15 3:01PM EDT | 100.00 | 3.03 | 0.01 | 10.00 | 0.00 | - | - | 42 | 47.50% |
| XRT260116C00105000 | 2024-05-15 2:48PM EDT | 105.00 | 2.17 | 0.02 | 10.00 | 0.00 | - | 2 | 11 | 50.32% |
| XRT260116C00110000 | 2024-05-15 3:01PM EDT | 110.00 | 1.67 | 0.00 | 9.60 | 0.00 | - | - | 20 | 51.80% |
| XRT260116C00115000 | 2024-06-21 2:48PM EDT | 115.00 | 0.48 | 0.50 | 1.30 | -0.16 | -25.00% | 10 | 17 | 26.20% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT260116P00030000 | 2024-06-26 3:37PM EDT | 30.00 | 0.29 | 0.16 | 0.43 | 0.00 | - | 2 | 15 | 42.53% |
| XRT260116P00035000 | 2024-06-25 3:05PM EDT | 35.00 | 0.37 | 0.00 | 0.59 | 0.00 | - | 2 | 16 | 38.45% |
| XRT260116P00040000 | 2024-01-24 11:21AM EDT | 40.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 20 | 691 | 62.99% |
| XRT260116P00045000 | 2024-04-25 11:59AM EDT | 45.00 | 1.42 | 0.00 | 5.00 | 0.00 | - | 15 | 16 | 54.19% |
| XRT260116P00050000 | 2024-06-24 10:58AM EDT | 50.00 | 1.24 | 1.22 | 1.38 | 0.00 | - | 27 | 352 | 28.33% |
| XRT260116P00054000 | 2024-06-25 11:49AM EDT | 54.00 | 1.69 | 1.72 | 1.91 | 0.00 | - | 12 | 14 | 27.00% |
| XRT260116P00055000 | 2024-06-25 12:50PM EDT | 55.00 | 1.83 | 1.86 | 2.05 | 0.00 | - | 21 | 17 | 26.60% |
| XRT260116P00057000 | 2023-11-14 12:11PM EDT | 57.00 | 5.93 | 2.89 | 4.35 | 0.00 | - | - | 1 | 33.95% |
| XRT260116P00058000 | 2024-06-17 3:36PM EDT | 58.00 | 2.41 | 2.39 | 2.58 | 0.00 | - | 3 | 9 | 25.67% |
| XRT260116P00059000 | 2024-02-22 2:43PM EDT | 59.00 | 4.00 | 0.45 | 10.05 | 0.00 | - | 5 | 2 | 51.30% |
| XRT260116P00060000 | 2024-06-25 11:49AM EDT | 60.00 | 2.73 | 2.79 | 2.99 | 0.00 | - | 2 | 11 | 25.06% |
| XRT260116P00061000 | 2024-06-18 2:49PM EDT | 61.00 | 3.10 | 0.89 | 3.25 | 0.00 | - | 2 | 5 | 24.90% |
| XRT260116P00062000 | 2024-06-05 9:58AM EDT | 62.00 | 3.20 | 3.25 | 3.50 | 0.00 | - | - | 2 | 24.65% |
| XRT260116P00063000 | 2024-05-31 9:54AM EDT | 63.00 | 3.55 | 3.50 | 3.75 | 0.00 | - | 4 | 10 | 24.35% |
| XRT260116P00064000 | 2024-02-26 10:42AM EDT | 64.00 | 5.00 | 3.95 | 4.25 | 0.00 | - | 1 | 0 | 24.84% |
| XRT260116P00065000 | 2024-03-28 10:42AM EDT | 65.00 | 4.10 | 1.19 | 10.55 | 0.00 | - | 2 | 306 | 43.34% |
| XRT260116P00067000 | 2024-05-31 9:54AM EDT | 67.00 | 4.80 | 4.60 | 4.90 | +0.20 | +4.35% | 1 | 15 | 23.19% |
| XRT260116P00068000 | 2024-05-02 3:02PM EDT | 68.00 | 6.44 | 0.35 | 10.00 | 0.00 | - | 1 | 2 | 37.06% |
| XRT260116P00069000 | 2024-06-27 9:50AM EDT | 69.00 | 5.45 | 5.30 | 5.60 | +0.26 | +5.01% | 1 | 1 | 22.72% |
| XRT260116P00070000 | 2024-04-26 1:07PM EDT | 70.00 | 6.85 | 3.50 | 8.50 | 0.00 | - | 80 | 81 | 29.74% |
| XRT260116P00072000 | 2024-06-27 9:41AM EDT | 72.00 | 6.55 | 6.45 | 6.75 | -3.10 | -32.12% | 11 | 10 | 21.94% |
| XRT260116P00073000 | 2024-06-27 9:33AM EDT | 73.00 | 7.00 | 6.80 | 7.20 | -0.65 | -8.50% | 1 | 65 | 21.77% |
| XRT260116P00074000 | 2023-12-12 11:38AM EDT | 74.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | - | 1 | 39.03% |
| XRT260116P00075000 | 2024-05-31 12:17PM EDT | 75.00 | 7.45 | 7.75 | 8.05 | 0.00 | - | 1 | 10 | 21.13% |
| XRT260116P00080000 | 2024-03-28 10:41AM EDT | 80.00 | 9.24 | 6.45 | 16.15 | 0.00 | - | 1 | 9 | 34.77% |
| XRT260116P00090000 | 2024-05-16 9:56AM EDT | 90.00 | 15.83 | 12.05 | 21.50 | 0.00 | - | 1 | 5 | 30.27% |
| XRT260116P00095000 | 2024-05-28 3:39PM EDT | 95.00 | 20.64 | 20.05 | 21.10 | 0.00 | - | 1 | 1 | 14.86% |
© 2024 Yahoo. All rights reserved.