SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00065000 | 2024-04-19 3:41PM EDT | 65.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524C00070500 | 2024-05-03 2:50PM EDT | 70.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524C00071000 | 2024-05-13 9:33AM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00071500 | 2024-05-10 3:15PM EDT | 71.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00072000 | 2024-05-20 10:05AM EDT | 72.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00072500 | 2024-05-20 10:42AM EDT | 72.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00073000 | 2024-05-07 10:13AM EDT | 73.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00073500 | 2024-05-06 9:40AM EDT | 73.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00074000 | 2024-05-21 1:15PM EDT | 74.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00074500 | 2024-05-20 10:42AM EDT | 74.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00075000 | 2024-05-21 3:53PM EDT | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| XRT240524C00075500 | 2024-05-21 3:53PM EDT | 75.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| XRT240524C00076000 | 2024-05-21 3:35PM EDT | 76.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XRT240524C00076500 | 2024-05-21 3:44PM EDT | 76.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240524C00077000 | 2024-05-21 3:25PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XRT240524C00077500 | 2024-05-21 10:16AM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240524C00078000 | 2024-05-21 10:16AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT240524C00078500 | 2024-05-21 3:16PM EDT | 78.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240524C00079000 | 2024-05-21 9:52AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240524C00079500 | 2024-05-20 3:41PM EDT | 79.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XRT240524C00080000 | 2024-05-21 3:16PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240524C00080500 | 2024-05-17 1:52PM EDT | 80.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240524C00081000 | 2024-05-21 12:42PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XRT240524C00081500 | 2024-05-15 3:45PM EDT | 81.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| XRT240524C00082000 | 2024-05-17 10:20AM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240524C00083000 | 2024-05-15 3:45PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| XRT240524C00084000 | 2024-05-15 3:45PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| XRT240524C00085000 | 2024-05-15 3:44PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| XRT240524C00090000 | 2024-05-21 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| XRT240524C00093000 | 2024-05-20 2:24PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00050000 | 2024-05-14 11:29AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240524P00059000 | 2024-05-16 11:23AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240524P00060000 | 2024-05-16 11:23AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240524P00061000 | 2024-05-16 11:23AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240524P00062000 | 2024-05-21 9:35AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XRT240524P00063000 | 2024-05-17 3:50PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| XRT240524P00065000 | 2024-05-21 9:34AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XRT240524P00066000 | 2024-05-21 9:30AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XRT240524P00067000 | 2024-05-08 9:41AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT240524P00068000 | 2024-05-21 9:41AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XRT240524P00069000 | 2024-05-20 2:34PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| XRT240524P00070000 | 2024-05-21 11:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT240524P00070500 | 2024-05-21 9:44AM EDT | 70.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XRT240524P00071000 | 2024-05-21 9:43AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT240524P00071500 | 2024-05-21 9:43AM EDT | 71.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT240524P00072000 | 2024-05-20 11:26AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XRT240524P00072500 | 2024-05-21 9:46AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XRT240524P00073000 | 2024-05-21 2:16PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT240524P00073500 | 2024-05-21 2:23PM EDT | 73.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XRT240524P00074000 | 2024-05-21 3:27PM EDT | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| XRT240524P00074500 | 2024-05-21 2:16PM EDT | 74.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| XRT240524P00075000 | 2024-05-21 3:51PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,294 | 0 | 1.56% |
| XRT240524P00075500 | 2024-05-21 3:45PM EDT | 75.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XRT240524P00076000 | 2024-05-21 1:57PM EDT | 76.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| XRT240524P00076500 | 2024-05-21 3:00PM EDT | 76.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524P00077000 | 2024-05-21 3:00PM EDT | 77.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524P00077500 | 2024-05-21 3:16PM EDT | 77.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524P00078000 | 2024-05-21 3:43PM EDT | 78.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| XRT240524P00078500 | 2024-05-21 3:16PM EDT | 78.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524P00079000 | 2024-05-17 3:53PM EDT | 79.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524P00080000 | 2024-05-21 2:23PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XRT240524P00080500 | 2024-05-21 2:23PM EDT | 80.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.