SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240607C00068000 | 2024-05-23 12:28PM EDT | 68.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240607C00071500 | 2024-05-03 3:56PM EDT | 71.50 | 3.20 | 3.70 | 8.30 | 0.00 | - | 10 | 10 | 120.22% |
| XRT240607C00072000 | 2024-05-21 3:03PM EDT | 72.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240607C00072500 | 2024-05-21 3:03PM EDT | 72.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XRT240607C00073000 | 2024-05-30 10:30AM EDT | 73.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240607C00073500 | 2024-06-03 11:50AM EDT | 73.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240607C00074000 | 2024-05-30 3:50PM EDT | 74.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240607C00074500 | 2024-05-29 1:52PM EDT | 74.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240607C00075000 | 2024-05-31 4:00PM EDT | 75.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XRT240607C00075500 | 2024-06-03 9:31AM EDT | 75.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT240607C00076000 | 2024-06-03 10:57AM EDT | 76.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240607C00076500 | 2024-06-03 3:02PM EDT | 76.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XRT240607C00077000 | 2024-06-03 10:10AM EDT | 77.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240607C00077500 | 2024-06-03 10:10AM EDT | 77.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XRT240607C00078000 | 2024-06-03 1:59PM EDT | 78.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XRT240607C00078500 | 2024-06-03 11:54AM EDT | 78.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XRT240607C00079000 | 2024-06-03 3:32PM EDT | 79.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| XRT240607C00079500 | 2024-06-03 2:31PM EDT | 79.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| XRT240607C00080000 | 2024-06-03 3:18PM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XRT240607C00081000 | 2024-06-03 1:59PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 6.25% |
| XRT240607C00081500 | 2024-05-30 10:35AM EDT | 81.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| XRT240607C00082000 | 2024-05-31 10:32AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XRT240607C00083000 | 2024-06-03 9:37AM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| XRT240607C00084000 | 2024-05-23 12:34PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XRT240607C00085000 | 2024-06-03 11:58AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XRT240607C00086000 | 2024-05-30 10:03AM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| XRT240607C00087000 | 2024-06-03 1:40PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XRT240607C00088000 | 2024-06-03 1:39PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XRT240607C00090000 | 2024-06-03 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT240607P00060000 | 2024-05-30 10:19AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XRT240607P00064000 | 2024-05-31 1:46PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| XRT240607P00065000 | 2024-05-31 1:46PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XRT240607P00065500 | 2024-06-03 10:35AM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT240607P00066000 | 2024-06-03 11:20AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT240607P00067000 | 2024-06-03 11:43AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT240607P00067500 | 2024-05-30 9:41AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240607P00068000 | 2024-06-03 10:09AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XRT240607P00068500 | 2024-05-24 10:16AM EDT | 68.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| XRT240607P00069000 | 2024-05-28 9:43AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240607P00069500 | 2024-05-17 2:41PM EDT | 69.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240607P00070000 | 2024-05-24 3:41PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240607P00070500 | 2024-05-30 3:10PM EDT | 70.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XRT240607P00071000 | 2024-05-30 3:13PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| XRT240607P00071500 | 2024-05-16 11:17AM EDT | 71.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XRT240607P00072000 | 2024-05-30 10:27AM EDT | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XRT240607P00072500 | 2024-06-03 10:12AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| XRT240607P00073000 | 2024-05-30 10:12AM EDT | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240607P00073500 | 2024-05-31 1:29PM EDT | 73.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240607P00074000 | 2024-05-31 10:09AM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT240607P00074500 | 2024-05-31 9:40AM EDT | 74.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240607P00075000 | 2024-06-03 3:37PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 12.50% |
| XRT240607P00075500 | 2024-06-03 3:37PM EDT | 75.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 12.50% |
| XRT240607P00076000 | 2024-06-03 2:30PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,000 | 0 | 6.25% |
| XRT240607P00076500 | 2024-06-03 2:30PM EDT | 76.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XRT240607P00077000 | 2024-06-03 3:45PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 6.25% |
| XRT240607P00077500 | 2024-06-03 2:45PM EDT | 77.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XRT240607P00078000 | 2024-06-03 1:38PM EDT | 78.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| XRT240607P00078500 | 2024-06-03 3:55PM EDT | 78.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
| XRT240607P00079000 | 2024-06-03 11:36AM EDT | 79.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XRT240607P00079500 | 2024-06-03 12:55PM EDT | 79.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.