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:72.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00072000 | 2024-05-06 10:16AM EDT | 2024-05-10 | 2.57 | 0.42 | 5.00 | 0.00 | - | 1 | 60 | 159.08% |
| XRT240517C00072000 | 2024-05-09 12:54PM EDT | 2024-05-17 | 2.54 | 1.40 | 5.00 | +0.38 | +17.59% | 5 | 1,200 | 75.00% |
| XRT240524C00072000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 2.44 | 2.12 | 4.00 | 0.00 | - | 6 | 15 | 38.67% |
| XRT240531C00072000 | 2024-05-01 10:18AM EDT | 2024-05-31 | 1.60 | 1.45 | 4.40 | 0.00 | - | 3 | 28 | 38.21% |
| XRT240607C00072000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 2.23 | 3.50 | 3.65 | 0.00 | - | - | 1 | 23.49% |
| XRT240621C00072000 | 2024-05-08 10:32AM EDT | 2024-06-21 | 2.99 | 3.90 | 4.05 | 0.00 | - | 4 | 142 | 23.85% |
| XRT240920C00072000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 5.45 | 3.65 | 8.30 | 0.00 | - | 50 | 76 | 38.45% |
| XRT250117C00072000 | 2024-04-12 11:36AM EDT | 2025-01-17 | 7.41 | 6.15 | 10.10 | 0.00 | - | 1 | 2 | 35.55% |
| XRT260116C00072000 | 2024-04-01 12:21PM EDT | 2026-01-16 | 14.53 | 9.25 | 10.70 | 0.00 | - | 2 | 5 | 24.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00072000 | 2024-05-09 9:44AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.25 | -0.01 | -20.00% | 101 | 99 | 76.17% |
| XRT240517P00072000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.16 | 0.00 | 4.80 | -0.34 | -68.00% | 13 | 1,122 | 78.66% |
| XRT240524P00072000 | 2024-05-09 12:51PM EDT | 2024-05-24 | 0.46 | 0.00 | 1.61 | -0.31 | -40.26% | 2 | 41 | 45.29% |
| XRT240531P00072000 | 2024-05-07 9:45AM EDT | 2024-05-31 | 0.59 | 0.22 | 1.24 | 0.00 | - | 5 | 49 | 32.25% |
| XRT240607P00072000 | 2024-05-06 3:46PM EDT | 2024-06-07 | 0.91 | 0.51 | 0.87 | 0.00 | - | 2 | 3 | 23.19% |
| XRT240621P00072000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.90 | 0.55 | 1.78 | -0.46 | -33.82% | 1,062 | 8,476 | 29.11% |
| XRT240920P00072000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 2.90 | 2.00 | 4.25 | -0.40 | -12.12% | 10 | 73 | 31.07% |
| XRT250117P00072000 | 2024-04-12 11:04AM EDT | 2025-01-17 | 5.90 | 4.20 | 4.50 | 0.00 | - | 43 | 2,909 | 23.70% |
| XRT260116P00072000 | 2024-01-29 3:55PM EDT | 2026-01-16 | 9.65 | 5.15 | 12.40 | 0.00 | - | - | 10 | 36.42% |
© 2024 Yahoo. All rights reserved.