SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:73.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00073000 | 2024-05-30 10:30AM EDT | 2024-06-07 | 2.93 | 5.55 | 5.90 | 0.00 | - | 1 | 4 | 50.59% |
| XRT240614C00073000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 2.45 | 5.65 | 5.90 | 0.00 | - | 5 | 0 | 32.67% |
| XRT240621C00073000 | 2024-05-31 12:06PM EDT | 2024-06-21 | 3.93 | 5.75 | 6.15 | 0.00 | - | 6 | 171 | 32.76% |
| XRT240705C00073000 | 2024-05-28 10:27AM EDT | 2024-07-05 | 3.31 | 5.85 | 6.30 | 0.00 | - | 2 | 2 | 27.44% |
| XRT240719C00073000 | 2024-05-23 11:53AM EDT | 2024-07-19 | 3.10 | 6.15 | 6.35 | 0.00 | - | - | 4 | 23.68% |
| XRT240920C00073000 | 2024-05-24 1:58PM EDT | 2024-09-20 | 5.05 | 7.45 | 7.80 | 0.00 | - | 400 | 403 | 26.44% |
| XRT250117C00073000 | 2024-05-28 1:25PM EDT | 2025-01-17 | 7.45 | 9.35 | 9.95 | 0.00 | - | 4 | 50 | 28.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00073000 | 2024-05-30 10:12AM EDT | 2024-06-07 | 0.17 | 0.01 | 2.16 | 0.00 | - | 1 | 11 | 88.77% |
| XRT240614P00073000 | 2024-05-31 1:12PM EDT | 2024-06-14 | 0.25 | 0.07 | 0.11 | 0.00 | - | 1 | 33 | 27.54% |
| XRT240621P00073000 | 2024-06-03 9:45AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 6 | 1,278 | 25.29% |
| XRT240628P00073000 | 2024-06-03 9:40AM EDT | 2024-06-28 | 0.31 | 0.22 | 0.29 | -0.18 | -36.73% | 17 | 38 | 24.02% |
| XRT240705P00073000 | 2024-05-29 1:18PM EDT | 2024-07-05 | 1.09 | 0.27 | 0.57 | 0.00 | - | 3 | 4 | 26.61% |
| XRT240719P00073000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.67 | 0.51 | 0.60 | -0.20 | -22.99% | 1 | 36 | 22.73% |
| XRT240816P00073000 | 2024-05-30 9:40AM EDT | 2024-08-16 | 1.72 | 0.91 | 1.06 | 0.00 | - | 1 | 1 | 22.69% |
| XRT240920P00073000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 1.40 | 1.36 | 1.64 | -0.58 | -29.29% | 8 | 338 | 23.08% |
| XRT241220P00073000 | 2024-05-31 2:34PM EDT | 2024-12-20 | 3.30 | 2.48 | 3.00 | 0.00 | - | 2 | 3 | 23.96% |
| XRT250117P00073000 | 2024-05-13 3:27PM EDT | 2025-01-17 | 4.20 | 2.65 | 3.30 | 0.00 | - | 1 | 9 | 23.82% |
| XRT260116P00073000 | 2024-02-27 2:48PM EDT | 2026-01-16 | 7.65 | 0.50 | 10.50 | 0.00 | - | 1 | 65 | 34.39% |
© 2024 Yahoo. All rights reserved.