SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 26.18 | 28.65 | 33.50 | 0.00 | - | - | 2 | 325.00% |
| XRT240621C00053000 | 2024-01-26 3:56PM EDT | 53.00 | 17.63 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 167.38% |
| XRT240621C00056000 | 2023-11-09 12:19PM EDT | 56.00 | 7.43 | 10.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| XRT240621C00059000 | 2023-12-01 11:37AM EDT | 59.00 | 8.85 | 12.60 | 17.10 | 0.00 | - | 1 | 12 | 185.16% |
| XRT240621C00060000 | 2024-03-26 11:37AM EDT | 60.00 | 17.76 | 10.00 | 13.55 | 0.00 | - | 18 | 15 | 0.00% |
| XRT240621C00061000 | 2024-04-10 10:11AM EDT | 61.00 | 13.13 | 10.35 | 14.95 | 0.00 | - | 1 | 13 | 159.77% |
| XRT240621C00062000 | 2023-11-22 4:50PM EDT | 62.00 | 5.55 | 9.95 | 14.35 | 0.00 | - | 45 | 178 | 168.46% |
| XRT240621C00063000 | 2023-12-22 4:58PM EDT | 63.00 | 11.43 | 5.75 | 10.70 | 0.00 | - | 1 | 2,026 | 0.00% |
| XRT240621C00064000 | 2024-02-08 12:03PM EDT | 64.00 | 9.55 | 10.95 | 13.95 | 0.00 | - | 1 | 451 | 153.61% |
| XRT240621C00065000 | 2024-06-05 3:57PM EDT | 65.00 | 12.80 | 7.45 | 12.30 | 0.00 | - | 840 | 3,484 | 61.72% |
| XRT240621C00066000 | 2024-06-04 9:42AM EDT | 66.00 | 11.80 | 6.40 | 11.30 | 0.00 | - | 1 | 3,423 | 52.73% |
| XRT240621C00067000 | 2024-06-04 2:16PM EDT | 67.00 | 10.27 | 5.40 | 10.30 | 0.00 | - | 1 | 16 | 153.66% |
| XRT240621C00068000 | 2024-05-14 11:36AM EDT | 68.00 | 11.13 | 7.80 | 7.95 | 0.00 | - | 1 | 2,307 | 95.26% |
| XRT240621C00069000 | 2024-05-24 11:14AM EDT | 69.00 | 6.25 | 3.40 | 8.30 | 0.00 | - | 2 | 60 | 132.57% |
| XRT240621C00070000 | 2024-06-07 1:17PM EDT | 70.00 | 6.61 | 2.50 | 7.30 | 0.00 | - | 369 | 871 | 121.83% |
| XRT240621C00071000 | 2024-06-14 11:04AM EDT | 71.00 | 3.87 | 2.12 | 6.65 | -3.97 | -50.64% | 1 | 648 | 51.66% |
| XRT240621C00072000 | 2024-06-11 9:48AM EDT | 72.00 | 3.10 | 1.60 | 6.15 | 0.00 | - | 5 | 145 | 58.74% |
| XRT240621C00072500 | 2024-06-11 10:29AM EDT | 72.50 | 2.98 | 0.62 | 5.20 | 0.00 | - | - | 1 | 104.93% |
| XRT240621C00073000 | 2024-06-14 11:04AM EDT | 73.00 | 2.02 | 0.37 | 5.00 | -2.16 | -51.67% | 2 | 169 | 107.03% |
| XRT240621C00073500 | 2024-05-28 9:55AM EDT | 73.50 | 2.83 | 0.29 | 4.90 | 0.00 | - | 1 | 3 | 111.48% |
| XRT240621C00074000 | 2024-06-14 2:15PM EDT | 74.00 | 1.17 | 0.65 | 1.41 | -2.17 | -64.97% | 15 | 3,236 | 25.34% |
| XRT240621C00074500 | 2024-05-31 10:03AM EDT | 74.50 | 2.60 | 0.77 | 1.04 | 0.00 | - | 1 | 28 | 23.24% |
| XRT240621C00075000 | 2024-06-14 3:46PM EDT | 75.00 | 0.64 | 0.52 | 0.79 | -0.74 | -53.62% | 16 | 3,940 | 23.24% |
| XRT240621C00075500 | 2024-06-14 3:22PM EDT | 75.50 | 0.45 | 0.31 | 0.59 | -0.63 | -58.33% | 7 | 268 | 23.44% |
| XRT240621C00076000 | 2024-06-14 3:18PM EDT | 76.00 | 0.31 | 0.00 | 0.40 | -0.55 | -63.95% | 4 | 654 | 22.71% |
| XRT240621C00076500 | 2024-06-14 10:46AM EDT | 76.50 | 0.21 | 0.01 | 5.00 | -0.40 | -65.57% | 3 | 372 | 85.06% |
| XRT240621C00077000 | 2024-06-14 2:07PM EDT | 77.00 | 0.14 | 0.13 | 4.90 | -0.25 | -64.10% | 21 | 1,040 | 90.48% |
| XRT240621C00077500 | 2024-06-14 3:22PM EDT | 77.50 | 0.10 | 0.00 | 4.80 | -0.17 | -62.96% | 2 | 295 | 92.33% |
| XRT240621C00078000 | 2024-06-14 3:28PM EDT | 78.00 | 0.07 | 0.07 | 0.20 | -0.12 | -63.16% | 2,112 | 4,615 | 29.79% |
| XRT240621C00078500 | 2024-06-12 11:11AM EDT | 78.50 | 0.81 | 0.00 | 4.80 | 0.00 | - | 207 | 3,661 | 101.71% |
| XRT240621C00079000 | 2024-06-14 3:15PM EDT | 79.00 | 0.06 | 0.02 | 4.85 | -0.04 | -40.00% | 4 | 1,925 | 107.13% |
| XRT240621C00079500 | 2024-06-13 3:03PM EDT | 79.50 | 0.07 | 0.03 | 0.55 | -0.01 | -12.50% | 10 | 532 | 53.86% |
| XRT240621C00080000 | 2024-06-14 10:01AM EDT | 80.00 | 0.04 | 0.00 | 0.22 | -0.03 | -42.86% | 60 | 13,473 | 42.58% |
| XRT240621C00080500 | 2024-06-13 11:54AM EDT | 80.50 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 20 | 217 | 118.90% |
| XRT240621C00081000 | 2024-06-14 10:22AM EDT | 81.00 | 0.10 | 0.00 | 4.80 | +0.07 | +233.33% | 10 | 3,893 | 122.95% |
| XRT240621C00081500 | 2024-06-03 3:28PM EDT | 81.50 | 0.62 | 0.00 | 4.80 | 0.00 | - | 340 | 774 | 126.90% |
| XRT240621C00082000 | 2024-06-14 2:09PM EDT | 82.00 | 0.03 | 0.00 | 4.80 | -0.03 | -50.00% | 6 | 2,597 | 130.76% |
| XRT240621C00083000 | 2024-06-14 9:48AM EDT | 83.00 | 0.07 | 0.00 | 0.11 | -0.09 | -56.25% | 6 | 6,592 | 50.00% |
| XRT240621C00084000 | 2024-06-10 12:15PM EDT | 84.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 2,526 | 61.91% |
| XRT240621C00085000 | 2024-06-13 10:10AM EDT | 85.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 7,624 | 83.11% |
| XRT240621C00086000 | 2024-06-14 9:48AM EDT | 86.00 | 0.04 | 0.00 | 0.18 | -0.04 | -50.00% | 200 | 9,122 | 60.55% |
| XRT240621C00087000 | 2024-05-24 10:13AM EDT | 87.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 3 | 300 | 64.65% |
| XRT240621C00088000 | 2024-05-15 3:19PM EDT | 88.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 235 | 526 | 172.36% |
| XRT240621C00089000 | 2024-05-30 12:30PM EDT | 89.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 178.56% |
| XRT240621C00090000 | 2024-05-21 3:30PM EDT | 90.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 21 | 80.08% |
| XRT240621C00091000 | 2024-05-03 11:46AM EDT | 91.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 190.58% |
| XRT240621C00092000 | 2024-04-11 9:45AM EDT | 92.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 196.34% |
| XRT240621C00093000 | 2024-05-14 1:08PM EDT | 93.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 114.84% |
| XRT240621C00094000 | 2024-04-08 10:45AM EDT | 94.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 89.84% |
| XRT240621C00095000 | 2024-05-24 12:09PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 13 | 21 | 76.56% |
| XRT240621C00096000 | 2024-03-06 3:00PM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 218.21% |
| XRT240621C00097000 | 2024-03-01 3:03PM EDT | 97.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 172.46% |
| XRT240621C00098000 | 2024-03-01 2:08PM EDT | 98.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 176.46% |
| XRT240621C00099000 | 2024-03-06 10:30AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 123 | 50.00% |
| XRT240621C00100000 | 2024-05-31 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 238.38% |
| XRT240621C00104000 | 2024-06-10 11:05AM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 62 | 98.44% |
| XRT240621C00106000 | 2024-03-06 10:30AM EDT | 106.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 130.47% |
| XRT240621C00107000 | 2024-06-12 12:54PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 101.56% |
| XRT240621C00110000 | 2024-05-14 9:31AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| XRT240621C00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 112.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621P00030000 | 2023-11-17 11:39AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 635.16% |
| XRT240621P00032000 | 2023-11-14 3:30PM EDT | 32.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 295.31% |
| XRT240621P00033000 | 2023-11-14 3:33PM EDT | 33.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 461.91% |
| XRT240621P00034000 | 2024-02-08 11:20AM EDT | 34.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 560.64% |
| XRT240621P00035000 | 2024-05-03 2:43PM EDT | 35.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 543.56% |
| XRT240621P00036000 | 2023-11-28 2:30PM EDT | 36.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 525.10% |
| XRT240621P00037000 | 2023-11-29 10:32AM EDT | 37.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 262.11% |
| XRT240621P00038000 | 2023-12-07 2:53PM EDT | 38.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 495.12% |
| XRT240621P00039000 | 2024-02-05 2:13PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| XRT240621P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 59 | 207.81% |
| XRT240621P00041000 | 2024-02-01 2:45PM EDT | 41.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 448.93% |
| XRT240621P00042000 | 2024-01-25 1:41PM EDT | 42.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 436.43% |
| XRT240621P00043000 | 2024-01-30 3:32PM EDT | 43.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 422.66% |
| XRT240621P00044000 | 2024-03-26 3:16PM EDT | 44.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 409.08% |
| XRT240621P00045000 | 2024-02-28 10:37AM EDT | 45.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 308.79% |
| XRT240621P00046000 | 2024-02-14 3:31PM EDT | 46.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 383.01% |
| XRT240621P00047000 | 2024-02-16 1:46PM EDT | 47.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 370.31% |
| XRT240621P00048000 | 2024-02-20 3:31PM EDT | 48.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 357.81% |
| XRT240621P00049000 | 2024-04-29 9:30AM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| XRT240621P00050000 | 2024-02-23 4:54PM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 61 | 333.69% |
| XRT240621P00051000 | 2024-02-23 1:59PM EDT | 51.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 321.88% |
| XRT240621P00052000 | 2024-06-04 12:30PM EDT | 52.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 310.25% |
| XRT240621P00053000 | 2024-04-16 11:45AM EDT | 53.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 4 | 17 | 175.00% |
| XRT240621P00054000 | 2023-12-12 4:32PM EDT | 54.00 | 0.85 | 0.05 | 4.85 | 0.00 | - | 2,950 | 5 | 289.84% |
| XRT240621P00055000 | 2024-06-03 10:36AM EDT | 55.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 25 | 4,015 | 276.37% |
| XRT240621P00056000 | 2024-04-26 3:23PM EDT | 56.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 265.43% |
| XRT240621P00057000 | 2024-05-22 9:59AM EDT | 57.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 254.59% |
| XRT240621P00058000 | 2024-06-11 9:31AM EDT | 58.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 40 | 3,082 | 103.91% |
| XRT240621P00059000 | 2024-04-08 10:45AM EDT | 59.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 1,565 | 101.95% |
| XRT240621P00060000 | 2024-06-06 12:11PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 351 | 67.19% |
| XRT240621P00061000 | 2024-06-12 12:43PM EDT | 61.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 6 | 57 | 212.16% |
| XRT240621P00062000 | 2024-06-14 10:32AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53,323 | 53.13% |
| XRT240621P00063000 | 2024-06-13 1:46PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 3,128 | 100.39% |
| XRT240621P00064000 | 2024-06-13 3:37PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 239 | 695 | 53.91% |
| XRT240621P00065000 | 2024-06-14 1:55PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 18,081 | 49.22% |
| XRT240621P00066000 | 2024-06-14 10:24AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 13 | 1,652 | 44.53% |
| XRT240621P00067000 | 2024-06-11 2:21PM EDT | 67.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 8 | 537 | 55.27% |
| XRT240621P00068000 | 2024-06-12 11:52AM EDT | 68.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 4,220 | 50.98% |
| XRT240621P00069000 | 2024-06-14 10:14AM EDT | 69.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 4 | 277 | 63.67% |
| XRT240621P00070000 | 2024-06-14 2:09PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 32 | 19,144 | 34.96% |
| XRT240621P00070500 | 2024-05-31 10:03AM EDT | 70.50 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.18% |
| XRT240621P00071000 | 2024-06-14 2:38PM EDT | 71.00 | 0.06 | 0.01 | 4.95 | +0.01 | +20.00% | 1 | 4,171 | 110.06% |
| XRT240621P00071500 | 2024-06-14 12:32PM EDT | 71.50 | 0.08 | 0.00 | 0.12 | -0.06 | -42.86% | 1 | 5,584 | 27.34% |
| XRT240621P00072000 | 2024-06-14 3:52PM EDT | 72.00 | 0.11 | 0.10 | 0.22 | +0.03 | +37.50% | 2 | 7,924 | 29.10% |
| XRT240621P00072500 | 2024-06-14 9:40AM EDT | 72.50 | 0.10 | 0.05 | 4.95 | +0.03 | +42.86% | 1 | 406 | 93.70% |
| XRT240621P00073000 | 2024-06-14 3:22PM EDT | 73.00 | 0.21 | 0.00 | 1.64 | +0.12 | +133.33% | 6 | 1,278 | 64.36% |
| XRT240621P00073500 | 2024-06-14 3:19PM EDT | 73.50 | 0.31 | 0.01 | 5.00 | +0.10 | +47.62% | 501 | 4,247 | 81.98% |
| XRT240621P00074000 | 2024-06-14 3:43PM EDT | 74.00 | 0.45 | 0.04 | 0.57 | +0.21 | +87.50% | 98 | 20,290 | 23.93% |
| XRT240621P00074500 | 2024-06-14 3:56PM EDT | 74.50 | 0.60 | 0.00 | 0.74 | +0.10 | +20.00% | 19 | 144 | 23.00% |
| XRT240621P00075000 | 2024-06-14 3:16PM EDT | 75.00 | 0.88 | 0.72 | 1.02 | +0.33 | +60.00% | 531 | 14,187 | 23.78% |
| XRT240621P00075500 | 2024-06-14 3:22PM EDT | 75.50 | 1.20 | 1.00 | 1.29 | +0.47 | +64.38% | 83 | 1,065 | 23.15% |
| XRT240621P00076000 | 2024-06-14 3:17PM EDT | 76.00 | 1.65 | 0.24 | 1.62 | +0.78 | +89.66% | 20 | 2,181 | 23.00% |
| XRT240621P00076500 | 2024-06-13 3:34PM EDT | 76.50 | 1.57 | 0.92 | 5.45 | +0.40 | +34.19% | 2 | 706 | 57.57% |
| XRT240621P00077000 | 2024-06-14 3:30PM EDT | 77.00 | 2.41 | 0.92 | 5.60 | +1.16 | +92.80% | 119 | 6,573 | 50.49% |
| XRT240621P00077500 | 2024-06-12 11:59AM EDT | 77.50 | 0.85 | 1.50 | 5.85 | 0.00 | - | 5 | 6 | 52.39% |
| XRT240621P00078000 | 2024-06-14 11:45AM EDT | 78.00 | 3.45 | 2.71 | 4.50 | +2.39 | +225.47% | 96 | 4,356 | 66.16% |
| XRT240621P00078500 | 2024-06-12 11:54AM EDT | 78.50 | 1.39 | 1.86 | 6.45 | 0.00 | - | 12 | 24 | 110.94% |
| XRT240621P00079000 | 2024-06-12 11:23AM EDT | 79.00 | 1.62 | 3.70 | 5.40 | 0.00 | - | 2 | 593 | 71.39% |
| XRT240621P00080000 | 2024-06-14 10:37AM EDT | 80.00 | 5.45 | 2.94 | 7.60 | +1.35 | +32.93% | 1 | 586 | 114.45% |
| XRT240621P00081000 | 2024-05-21 12:07PM EDT | 81.00 | 6.20 | 3.70 | 8.50 | 0.00 | - | 71 | 152 | 119.78% |
| XRT240621P00082000 | 2024-05-22 11:21AM EDT | 82.00 | 7.35 | 4.70 | 9.55 | 0.00 | - | 228 | 922 | 129.00% |
| XRT240621P00083000 | 2024-05-20 2:11PM EDT | 83.00 | 7.75 | 5.60 | 10.55 | 0.00 | - | 319 | 484 | 136.52% |
| XRT240621P00084000 | 2024-04-24 2:14PM EDT | 84.00 | 11.50 | 6.50 | 9.90 | 0.00 | - | 1 | 0 | 87.40% |
| XRT240621P00085000 | 2024-05-15 10:16AM EDT | 85.00 | 8.10 | 10.05 | 10.25 | 0.00 | - | 822 | 740 | 49.22% |
| XRT240621P00091000 | 2024-03-01 2:33PM EDT | 91.00 | 14.53 | 9.90 | 14.65 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240621P00094000 | 2023-11-28 4:53PM EDT | 94.00 | 30.00 | 18.60 | 23.30 | 0.00 | - | - | 0 | 183.98% |
© 2024 Yahoo. All rights reserved.