SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00076000 | 2024-06-03 10:57AM EDT | 2024-06-07 | 2.74 | 0.65 | 5.25 | +1.09 | +66.06% | 2 | 209 | 118.90% |
| XRT240614C00076000 | 2024-05-31 9:50AM EDT | 2024-06-14 | 1.56 | 1.61 | 6.30 | 0.00 | - | 1 | 4 | 91.92% |
| XRT240621C00076000 | 2024-06-03 10:57AM EDT | 2024-06-21 | 3.32 | 1.50 | 6.15 | +1.17 | +54.42% | 13 | 660 | 69.60% |
| XRT240628C00076000 | 2024-05-21 2:58PM EDT | 2024-06-28 | 1.67 | 1.82 | 6.45 | 0.00 | - | 1 | 3 | 62.87% |
| XRT240705C00076000 | 2024-05-31 10:53AM EDT | 2024-07-05 | 2.06 | 2.19 | 6.60 | 0.00 | - | 6 | 6 | 57.25% |
| XRT240719C00076000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 4.15 | 1.90 | 6.70 | +1.05 | +33.87% | 5 | 52 | 48.68% |
| XRT240816C00076000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 3.38 | 2.58 | 7.40 | 0.00 | - | 18 | 18 | 43.53% |
| XRT240920C00076000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 3.55 | 2.78 | 7.50 | 0.00 | - | 5 | 6 | 36.48% |
| XRT250117C00076000 | 2024-05-16 10:39AM EDT | 2025-01-17 | 7.05 | 5.00 | 9.75 | 0.00 | - | 5 | 52 | 34.61% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00076000 | 2024-06-03 2:30PM EDT | 2024-06-07 | 0.10 | 0.00 | 4.80 | -0.81 | -89.01% | 7,000 | 10,023 | 109.57% |
| XRT240614P00076000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 0.44 | 0.00 | 4.80 | -0.48 | -52.17% | 7,021 | 11 | 66.06% |
| XRT240621P00076000 | 2024-06-03 2:57PM EDT | 2024-06-21 | 0.50 | 0.40 | 4.95 | -0.56 | -52.83% | 11 | 1,513 | 55.84% |
| XRT240628P00076000 | 2024-05-31 1:45PM EDT | 2024-06-28 | 1.35 | 0.02 | 4.80 | 0.00 | - | 1 | 12 | 74.41% |
| XRT240705P00076000 | 2024-05-31 9:50AM EDT | 2024-07-05 | 1.68 | 0.14 | 4.85 | 0.00 | - | 1 | 5 | 66.33% |
| XRT240712P00076000 | 2024-05-31 2:36PM EDT | 2024-07-12 | 1.67 | 0.06 | 4.80 | 0.00 | - | 1 | 1 | 59.57% |
| XRT240719P00076000 | 2024-06-03 10:11AM EDT | 2024-07-19 | 1.20 | 0.05 | 5.00 | -0.64 | -34.78% | 9 | 40 | 56.71% |
| XRT240920P00076000 | 2024-06-03 11:46AM EDT | 2024-09-20 | 2.39 | 2.30 | 5.00 | -0.51 | -17.59% | 6 | 91 | 36.85% |
| XRT241220P00076000 | 2024-06-03 11:18AM EDT | 2024-12-20 | 3.85 | 2.08 | 6.70 | -0.60 | -13.48% | 2 | 24 | 34.79% |
| XRT250117P00076000 | 2024-05-28 10:52AM EDT | 2025-01-17 | 5.50 | 1.17 | 5.00 | 0.00 | - | 54 | 164 | 25.48% |
© 2024 Yahoo. All rights reserved.