SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00074000 | 2024-05-30 3:50PM EDT | 2024-06-07 | 2.08 | 2.43 | 7.00 | 0.00 | - | 1 | 18 | 122.12% |
| XRT240614C00074000 | 2024-05-30 9:55AM EDT | 2024-06-14 | 2.58 | 2.69 | 7.45 | 0.00 | - | 32 | 33 | 87.70% |
| XRT240621C00074000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 4.95 | 1.30 | 5.40 | +1.72 | +53.25% | 8 | 3,256 | 35.74% |
| XRT240628C00074000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 2.54 | 2.66 | 7.25 | 0.00 | - | - | 1 | 56.91% |
| XRT240719C00074000 | 2024-06-03 1:55PM EDT | 2024-07-19 | 5.49 | 3.05 | 7.65 | +1.70 | +44.85% | 1 | 16 | 46.27% |
| XRT240816C00074000 | 2024-05-22 1:04PM EDT | 2024-08-16 | 3.74 | 3.85 | 8.60 | 0.00 | - | - | 3 | 43.92% |
| XRT240920C00074000 | 2024-06-03 2:13PM EDT | 2024-09-20 | 7.05 | 4.70 | 9.30 | +3.10 | +78.48% | 3 | 4,074 | 40.66% |
| XRT241220C00074000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 7.34 | 5.95 | 10.50 | 0.00 | - | 1 | 1 | 35.60% |
| XRT250117C00074000 | 2024-05-28 11:14AM EDT | 2025-01-17 | 6.95 | 7.45 | 12.05 | 0.00 | - | 3 | 16 | 39.99% |
| XRT260116C00074000 | 2024-01-26 1:14PM EDT | 2026-01-16 | 7.87 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 27.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00074000 | 2024-05-31 10:09AM EDT | 2024-06-07 | 0.18 | 0.00 | 4.80 | 0.00 | - | 3 | 66 | 120.90% |
| XRT240614P00074000 | 2024-05-30 10:12AM EDT | 2024-06-14 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 78.03% |
| XRT240621P00074000 | 2024-06-03 3:34PM EDT | 2024-06-21 | 0.22 | 0.05 | 4.90 | -0.19 | -46.34% | 24 | 6,996 | 63.21% |
| XRT240628P00074000 | 2024-05-31 9:45AM EDT | 2024-06-28 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 127 | 53.03% |
| XRT240705P00074000 | 2024-05-30 1:11PM EDT | 2024-07-05 | 1.07 | 0.04 | 4.85 | 0.00 | - | 4 | 4 | 75.50% |
| XRT240719P00074000 | 2024-06-03 2:30PM EDT | 2024-07-19 | 0.66 | 0.02 | 1.28 | -0.42 | -38.89% | 27 | 372 | 27.76% |
| XRT240816P00074000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 1.66 | 0.04 | 4.90 | 0.00 | - | 1 | 2 | 50.46% |
| XRT240920P00074000 | 2024-05-31 1:17PM EDT | 2024-09-20 | 2.37 | 0.06 | 4.95 | 0.00 | - | 14 | 5,156 | 41.98% |
| XRT241220P00074000 | 2024-06-03 11:00AM EDT | 2024-12-20 | 3.10 | 1.61 | 6.15 | -0.55 | -15.07% | 2 | 5 | 36.57% |
| XRT250117P00074000 | 2024-05-01 10:53AM EDT | 2025-01-17 | 7.00 | 1.30 | 5.95 | 0.00 | - | 2 | 15 | 33.41% |
| XRT260116P00074000 | 2023-12-12 11:38AM EDT | 2026-01-16 | 11.90 | 9.00 | 14.00 | 0.00 | - | - | 1 | 42.24% |
© 2024 Yahoo. All rights reserved.