SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00078000 | 2024-06-03 1:59PM EDT | 2024-06-07 | 1.31 | 1.04 | 1.43 | +0.71 | +118.33% | 20 | 69 | 34.47% |
| XRT240614C00078000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 1.70 | 1.50 | 1.88 | +1.06 | +165.63% | 2 | 39 | 29.22% |
| XRT240621C00078000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 1.86 | 1.74 | 2.10 | +0.76 | +69.09% | 14 | 3,945 | 26.05% |
| XRT240628C00078000 | 2024-05-28 9:45AM EDT | 2024-06-28 | 0.82 | 0.37 | 5.05 | 0.00 | - | 1 | 6 | 58.35% |
| XRT240705C00078000 | 2024-05-30 3:55PM EDT | 2024-07-05 | 1.05 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 51.03% |
| XRT240712C00078000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 1.61 | 0.44 | 5.00 | 0.00 | - | 1 | 1 | 46.22% |
| XRT240719C00078000 | 2024-06-03 1:35PM EDT | 2024-07-19 | 2.76 | 2.47 | 2.80 | +0.86 | +45.26% | 41 | 46 | 22.64% |
| XRT240816C00078000 | 2024-06-03 2:23PM EDT | 2024-08-16 | 3.60 | 1.53 | 6.30 | +1.68 | +87.50% | 1 | 6 | 42.85% |
| XRT240920C00078000 | 2024-06-03 11:59AM EDT | 2024-09-20 | 4.30 | 3.55 | 7.90 | +0.70 | +19.44% | 470 | 8,248 | 44.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00078000 | 2024-06-03 1:38PM EDT | 2024-06-07 | 0.55 | 0.41 | 0.77 | -1.76 | -76.19% | 28 | 2 | 31.35% |
| XRT240614P00078000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 0.96 | 0.85 | 1.17 | -2.65 | -73.41% | 63 | 15 | 26.42% |
| XRT240621P00078000 | 2024-06-03 12:39PM EDT | 2024-06-21 | 1.10 | 1.03 | 1.35 | -0.66 | -37.50% | 84 | 4,363 | 23.29% |
| XRT240628P00078000 | 2024-06-03 1:27PM EDT | 2024-06-28 | 1.45 | 0.13 | 4.75 | -1.29 | -47.08% | 6 | 5 | 61.55% |
| XRT240719P00078000 | 2024-06-03 2:53PM EDT | 2024-07-19 | 1.90 | 1.80 | 2.12 | -0.86 | -31.16% | 27 | 10 | 21.56% |
| XRT240816P00078000 | 2024-06-03 1:38PM EDT | 2024-08-16 | 2.57 | 0.48 | 5.30 | -1.73 | -40.23% | 11 | 0 | 39.71% |
| XRT240920P00078000 | 2024-06-03 12:48PM EDT | 2024-09-20 | 3.25 | 1.20 | 6.10 | -0.65 | -16.67% | 6 | 725 | 37.44% |
| XRT241220P00078000 | 2024-06-03 11:05AM EDT | 2024-12-20 | 4.69 | 2.73 | 7.15 | -0.66 | -12.34% | 7 | 4 | 32.22% |
© 2024 Yahoo. All rights reserved.