SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:74.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607C00074000 | 2024-05-30 3:50PM EDT | 2024-06-07 | 2.08 | 3.55 | 6.60 | 0.00 | - | 1 | 18 | 53.81% |
| XRT240614C00074000 | 2024-05-30 9:55AM EDT | 2024-06-14 | 2.58 | 4.70 | 5.05 | 0.00 | - | 32 | 33 | 33.99% |
| XRT240621C00074000 | 2024-05-31 11:28AM EDT | 2024-06-21 | 5.24 | 4.85 | 5.20 | +2.01 | +62.23% | 2 | 3,256 | 30.32% |
| XRT240628C00074000 | 2024-05-10 3:17PM EDT | 2024-06-28 | 2.54 | 3.50 | 5.15 | 0.00 | - | - | 1 | 25.00% |
| XRT240719C00074000 | 2024-05-31 12:11PM EDT | 2024-07-19 | 3.79 | 5.30 | 5.50 | 0.00 | - | 2 | 16 | 23.10% |
| XRT240816C00074000 | 2024-05-22 1:04PM EDT | 2024-08-16 | 3.74 | 5.90 | 6.25 | 0.00 | - | - | 3 | 24.90% |
| XRT240920C00074000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 6.75 | 6.75 | 7.10 | +2.80 | +70.89% | 1 | 4,074 | 26.27% |
| XRT241220C00074000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 7.34 | 8.40 | 8.95 | 0.00 | - | 1 | 1 | 28.17% |
| XRT250117C00074000 | 2024-05-28 11:14AM EDT | 2025-01-17 | 6.95 | 8.65 | 9.30 | 0.00 | - | 3 | 16 | 27.92% |
| XRT260116C00074000 | 2024-01-26 1:14PM EDT | 2026-01-16 | 7.87 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 27.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240607P00074000 | 2024-05-31 10:09AM EDT | 2024-06-07 | 0.18 | 0.02 | 0.95 | 0.00 | - | 3 | 66 | 56.45% |
| XRT240614P00074000 | 2024-05-30 10:12AM EDT | 2024-06-14 | 0.66 | 0.12 | 0.17 | 0.00 | - | 1 | 23 | 26.17% |
| XRT240621P00074000 | 2024-06-03 11:09AM EDT | 2024-06-21 | 0.28 | 0.23 | 0.28 | -0.13 | -31.71% | 6 | 6,996 | 24.02% |
| XRT240628P00074000 | 2024-05-31 9:45AM EDT | 2024-06-28 | 0.74 | 0.33 | 0.43 | 0.00 | - | 1 | 127 | 23.68% |
| XRT240705P00074000 | 2024-05-30 1:11PM EDT | 2024-07-05 | 1.07 | 0.36 | 0.71 | 0.00 | - | 4 | 4 | 25.51% |
| XRT240719P00074000 | 2024-06-03 11:09AM EDT | 2024-07-19 | 0.74 | 0.68 | 0.79 | -0.34 | -31.48% | 14 | 372 | 22.36% |
| XRT240816P00074000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 1.66 | 1.13 | 1.30 | 0.00 | - | 1 | 2 | 22.36% |
| XRT240920P00074000 | 2024-05-31 1:17PM EDT | 2024-09-20 | 2.37 | 1.65 | 1.88 | 0.00 | - | 14 | 5,156 | 22.50% |
| XRT241220P00074000 | 2024-06-03 11:00AM EDT | 2024-12-20 | 3.10 | 2.79 | 3.30 | -0.55 | -15.07% | 2 | 5 | 23.52% |
| XRT250117P00074000 | 2024-05-01 10:53AM EDT | 2025-01-17 | 7.00 | 1.30 | 5.95 | 0.00 | - | 2 | 15 | 33.55% |
| XRT260116P00074000 | 2023-12-12 11:38AM EDT | 2026-01-16 | 11.90 | 9.00 | 14.00 | 0.00 | - | - | 1 | 42.33% |
© 2024 Yahoo. All rights reserved.