SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 4.52 | 4.10 | 4.25 | 0.00 | - | 1 | 2 | 67.19% |
| XRT240517C00070000 | 2024-05-06 10:42AM EDT | 2024-05-17 | 4.44 | 4.20 | 4.35 | 0.00 | - | 32 | 765 | 33.89% |
| XRT240531C00070000 | 2024-04-15 2:05PM EDT | 2024-05-31 | 3.30 | 4.50 | 4.60 | 0.00 | - | - | 1 | 26.32% |
| XRT240621C00070000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 5.27 | 5.00 | 5.10 | 0.00 | - | 2 | 2,038 | 25.59% |
| XRT240920C00070000 | 2024-04-24 1:11PM EDT | 2024-09-20 | 6.45 | 6.95 | 7.10 | 0.00 | - | 2 | 5 | 27.34% |
| XRT241220C00070000 | 2024-05-03 10:32AM EDT | 2024-12-20 | 8.35 | 8.55 | 8.80 | 0.00 | - | 1 | 1 | 29.01% |
| XRT250117C00070000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 8.33 | 8.85 | 9.10 | 0.00 | - | 1 | 25 | 28.66% |
| XRT260116C00070000 | 2024-04-16 9:38AM EDT | 2026-01-16 | 10.53 | 11.65 | 12.70 | 0.00 | - | 1 | 30 | 28.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00070000 | 2024-05-09 2:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 79.30% |
| XRT240517P00070000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 11 | 8,259 | 25.78% |
| XRT240524P00070000 | 2024-05-10 12:18PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 2 | 44 | 23.05% |
| XRT240531P00070000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 0.43 | 0.22 | 0.26 | 0.00 | - | 4 | 7 | 21.24% |
| XRT240607P00070000 | 2024-05-10 12:29PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.38 | -0.05 | -12.50% | 1 | 247 | 21.05% |
| XRT240614P00070000 | 2024-05-10 12:42PM EDT | 2024-06-14 | 0.50 | 0.48 | 0.53 | +0.03 | +6.38% | 2 | 48 | 21.39% |
| XRT240621P00070000 | 2024-05-10 2:15PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.60 | +0.06 | +12.00% | 98 | 16,037 | 20.56% |
| XRT240920P00070000 | 2024-05-10 11:30AM EDT | 2024-09-20 | 2.30 | 2.23 | 2.34 | -0.45 | -16.36% | 55 | 172 | 23.41% |
| XRT241220P00070000 | 2024-04-23 10:36AM EDT | 2024-12-20 | 4.45 | 3.45 | 3.65 | 0.00 | - | 3 | 3 | 24.26% |
| XRT250117P00070000 | 2024-04-24 9:31AM EDT | 2025-01-17 | 4.75 | 3.75 | 3.95 | 0.00 | - | 1 | 168 | 24.20% |
| XRT260116P00070000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 6.85 | 6.25 | 6.60 | 0.00 | - | 80 | 81 | 22.85% |
© 2024 Yahoo. All rights reserved.