SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00067000 | 2024-05-30 9:38AM EDT | 67.00 | 8.85 | 11.50 | 11.85 | 0.00 | - | 1 | 1 | 57.81% |
| XRT240607C00068000 | 2024-05-23 12:28PM EDT | 68.00 | 6.45 | 10.35 | 10.80 | 0.00 | - | - | 2 | 76.17% |
| XRT240607C00071500 | 2024-05-03 3:56PM EDT | 71.50 | 3.20 | 3.70 | 8.30 | 0.00 | - | 10 | 10 | 104.49% |
| XRT240607C00072000 | 2024-05-21 3:03PM EDT | 72.00 | 3.56 | 6.45 | 6.75 | 0.00 | - | 1 | 1 | 46.48% |
| XRT240607C00072500 | 2024-05-21 3:03PM EDT | 72.50 | 3.12 | 5.90 | 6.30 | 0.00 | - | 8 | 8 | 48.05% |
| XRT240607C00073000 | 2024-05-30 10:30AM EDT | 73.00 | 2.93 | 4.35 | 6.90 | 0.00 | - | 1 | 4 | 94.24% |
| XRT240607C00073500 | 2024-05-30 3:50PM EDT | 73.50 | 2.50 | 3.60 | 7.10 | 0.00 | - | 1 | 10 | 112.79% |
| XRT240607C00074000 | 2024-05-30 3:50PM EDT | 74.00 | 2.08 | 3.55 | 6.60 | 0.00 | - | 1 | 18 | 53.42% |
| XRT240607C00074500 | 2024-05-29 1:52PM EDT | 74.50 | 1.49 | 2.53 | 6.25 | 0.00 | - | 1 | 5 | 106.79% |
| XRT240607C00075000 | 2024-05-31 4:00PM EDT | 75.00 | 3.16 | 3.00 | 4.30 | 0.00 | - | 11 | 23 | 54.30% |
| XRT240607C00075500 | 2024-06-03 9:31AM EDT | 75.50 | 3.87 | 2.74 | 3.50 | +1.15 | +42.28% | 5 | 43 | 38.38% |
| XRT240607C00076000 | 2024-06-03 10:57AM EDT | 76.00 | 2.74 | 2.61 | 2.79 | +1.09 | +66.06% | 2 | 209 | 24.81% |
| XRT240607C00076500 | 2024-05-31 12:47PM EDT | 76.50 | 0.92 | 2.22 | 2.35 | 0.00 | - | 61 | 67 | 24.22% |
| XRT240607C00077000 | 2024-06-03 10:10AM EDT | 77.00 | 2.01 | 1.69 | 1.95 | -0.60 | -22.99% | 1 | 60 | 24.32% |
| XRT240607C00077500 | 2024-06-03 9:31AM EDT | 77.50 | 1.65 | 1.19 | 1.58 | +1.24 | +302.44% | 6 | 12 | 24.17% |
| XRT240607C00078000 | 2024-06-03 10:48AM EDT | 78.00 | 1.20 | 1.16 | 1.25 | +0.60 | +100.00% | 4 | 69 | 24.07% |
| XRT240607C00078500 | 2024-06-03 10:55AM EDT | 78.50 | 1.02 | 0.89 | 0.98 | +0.86 | +537.50% | 85 | 10 | 24.46% |
| XRT240607C00079000 | 2024-06-03 9:57AM EDT | 79.00 | 0.89 | 0.61 | 0.75 | +0.60 | +206.90% | 279 | 54 | 24.71% |
| XRT240607C00079500 | 2024-06-03 9:34AM EDT | 79.50 | 0.55 | 0.46 | 0.72 | +0.40 | +266.67% | 186 | 1 | 29.49% |
| XRT240607C00080000 | 2024-06-03 10:15AM EDT | 80.00 | 0.50 | 0.33 | 0.50 | +0.37 | +284.62% | 6 | 13 | 27.93% |
| XRT240607C00081000 | 2024-06-03 10:09AM EDT | 81.00 | 0.08 | 0.13 | 0.29 | 0.00 | - | 1 | 107 | 29.00% |
| XRT240607C00081500 | 2024-05-30 10:35AM EDT | 81.50 | 0.06 | 0.11 | 0.66 | 0.00 | - | 250 | 79 | 46.00% |
| XRT240607C00082000 | 2024-05-31 10:32AM EDT | 82.00 | 0.04 | 0.08 | 0.95 | 0.00 | - | 200 | 431 | 59.57% |
| XRT240607C00083000 | 2024-06-03 9:37AM EDT | 83.00 | 0.16 | 0.02 | 0.32 | +0.11 | +220.00% | 62 | 185 | 44.04% |
| XRT240607C00084000 | 2024-05-23 12:34PM EDT | 84.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | - | 30 | 47.85% |
| XRT240607C00085000 | 2024-05-30 9:50AM EDT | 85.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 100 | 130 | 52.64% |
| XRT240607C00086000 | 2024-05-30 10:03AM EDT | 86.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 220 | 270 | 56.93% |
| XRT240607C00087000 | 2024-05-31 10:18AM EDT | 87.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 200 | 200 | 51.76% |
| XRT240607C00088000 | 2024-05-23 12:09PM EDT | 88.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 200 | 56.25% |
| XRT240607C00090000 | 2024-06-03 11:18AM EDT | 90.00 | 0.02 | 0.01 | 0.43 | -0.01 | -2.56% | 4 | 2 | 76.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00055000 | 2024-05-23 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 106.25% |
| XRT240607P00060000 | 2024-05-30 10:19AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 205.08% |
| XRT240607P00064000 | 2024-05-31 1:46PM EDT | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 299 | 529 | 75.00% |
| XRT240607P00065000 | 2024-05-31 1:46PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 44 | 64.06% |
| XRT240607P00065500 | 2024-06-03 10:35AM EDT | 65.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 322 | 57.81% |
| XRT240607P00066000 | 2024-05-29 2:37PM EDT | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 245 | 62.50% |
| XRT240607P00067000 | 2024-05-24 10:09AM EDT | 67.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 60 | 68 | 60.16% |
| XRT240607P00067500 | 2024-05-30 9:41AM EDT | 67.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 42 | 55.47% |
| XRT240607P00068000 | 2024-05-21 3:26PM EDT | 68.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 100 | 4 | 57.03% |
| XRT240607P00068500 | 2024-05-24 10:16AM EDT | 68.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 120 | 120 | 54.69% |
| XRT240607P00069000 | 2024-05-28 9:43AM EDT | 69.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 51.95% |
| XRT240607P00069500 | 2024-05-17 2:41PM EDT | 69.50 | 0.15 | 0.01 | 2.05 | 0.00 | - | 1 | 2 | 117.97% |
| XRT240607P00070000 | 2024-05-24 3:41PM EDT | 70.00 | 0.05 | 0.01 | 2.14 | 0.00 | - | 1 | 247 | 115.43% |
| XRT240607P00070500 | 2024-05-30 3:10PM EDT | 70.50 | 0.04 | 0.01 | 0.95 | 0.00 | - | 40 | 22 | 83.59% |
| XRT240607P00071000 | 2024-05-30 3:13PM EDT | 71.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 80 | 196 | 48.44% |
| XRT240607P00071500 | 2024-05-16 11:17AM EDT | 71.50 | 0.12 | 0.01 | 0.95 | 0.00 | - | 10 | 24 | 75.88% |
| XRT240607P00072000 | 2024-05-30 10:27AM EDT | 72.00 | 0.08 | 0.01 | 0.78 | 0.00 | - | 24 | 30 | 67.68% |
| XRT240607P00072500 | 2024-06-03 10:12AM EDT | 72.50 | 0.04 | 0.01 | 0.20 | -0.07 | -63.64% | 40 | 254 | 52.54% |
| XRT240607P00073000 | 2024-05-30 10:12AM EDT | 73.00 | 0.17 | 0.01 | 2.16 | 0.00 | - | 1 | 11 | 88.62% |
| XRT240607P00073500 | 2024-05-31 1:29PM EDT | 73.50 | 0.09 | 0.01 | 0.95 | 0.00 | - | 1 | 24 | 60.25% |
| XRT240607P00074000 | 2024-05-31 10:09AM EDT | 74.00 | 0.18 | 0.02 | 0.95 | 0.00 | - | 3 | 66 | 56.49% |
| XRT240607P00074500 | 2024-05-31 9:40AM EDT | 74.50 | 0.28 | 0.01 | 0.86 | 0.00 | - | 2 | 14 | 50.39% |
| XRT240607P00075000 | 2024-06-03 11:09AM EDT | 75.00 | 0.07 | 0.05 | 0.09 | -0.13 | -65.00% | 1,500 | 153 | 28.71% |
| XRT240607P00075500 | 2024-05-31 1:29PM EDT | 75.50 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 176 | 27.54% |
| XRT240607P00076000 | 2024-05-30 1:03PM EDT | 76.00 | 0.91 | 0.12 | 0.16 | 0.00 | - | 11 | 10,023 | 26.37% |
| XRT240607P00076500 | 2024-06-03 9:42AM EDT | 76.50 | 0.16 | 0.18 | 0.24 | -0.44 | -73.33% | 1 | 11 | 26.37% |
| XRT240607P00077000 | 2024-06-03 11:09AM EDT | 77.00 | 0.30 | 0.27 | 0.34 | -0.46 | -60.53% | 1,752 | 43 | 26.07% |
| XRT240607P00077500 | 2024-06-03 10:20AM EDT | 77.50 | 0.34 | 0.40 | 0.60 | -1.13 | -76.87% | 2 | 26 | 29.69% |
| XRT240607P00078000 | 2024-06-03 11:10AM EDT | 78.00 | 0.61 | 0.59 | 0.67 | -1.70 | -73.59% | 21 | 2 | 26.37% |
| XRT240607P00079000 | 2024-06-03 10:20AM EDT | 79.00 | 0.92 | 1.10 | 1.18 | -1.95 | -67.94% | 11 | 1 | 27.20% |
© 2024 Yahoo. All rights reserved.