NYSEArca - Delayed Quote USD

SPDR S&P Retail ETF (XRT)

73.04 +1.57 (+2.20%)
At close: April 23 at 4:00 PM EDT
73.07 +0.03 (+0.04%)
After hours: April 23 at 6:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRT240426C00060000 4/18/2024 7:13 PM 60 10.65 0.00 0.00 0.00 0.00% - 0 0.00%
XRT240426C00066000 4/22/2024 1:35 PM 66 5.30 0.00 0.00 0.00 0.00% 1 0 0.00%
XRT240426C00068000 4/17/2024 6:42 PM 68 3.40 0.00 0.00 0.00 0.00% 1 0 0.00%
XRT240426C00069500 4/16/2024 4:08 PM 69.5 2.04 0.00 0.00 0.00 0.00% - 0 0.00%
XRT240426C00070000 4/22/2024 4:17 PM 70 1.64 0.00 0.00 0.00 0.00% 6 0 0.00%
XRT240426C00070500 4/23/2024 7:21 PM 70.5 2.57 0.00 0.00 0.00 0.00% 9 0 0.00%
XRT240426C00071000 4/23/2024 4:48 PM 71 2.07 0.00 0.00 0.00 0.00% 3 0 0.00%
XRT240426C00071500 4/23/2024 7:24 PM 71.5 1.70 0.00 0.00 0.00 0.00% 140 0 0.00%
XRT240426C00072000 4/22/2024 6:56 PM 72 0.66 0.00 0.00 0.00 0.00% 63 0 0.00%
XRT240426C00072500 4/23/2024 6:22 PM 72.5 1.00 0.00 0.00 0.00 0.00% 2 0 0.00%
XRT240426C00073000 4/23/2024 7:32 PM 73 0.61 0.00 0.00 0.00 0.00% 269 0 0.00%
XRT240426C00073500 4/23/2024 7:54 PM 73.5 0.45 0.00 0.00 0.00 0.00% 59 0 3.13%
XRT240426C00074000 4/23/2024 7:49 PM 74 0.30 0.00 0.00 0.00 0.00% 1,473 0 3.13%
XRT240426C00074500 4/23/2024 7:29 PM 74.5 0.16 0.00 0.00 0.00 0.00% 59 0 6.25%
XRT240426C00075000 4/23/2024 7:53 PM 75 0.11 0.00 0.00 0.00 0.00% 42 0 6.25%
XRT240426C00075500 4/17/2024 3:56 PM 75.5 0.06 0.00 0.00 0.00 0.00% 50 0 12.50%
XRT240426C00076000 4/23/2024 4:14 PM 76 0.04 0.00 0.00 0.00 0.00% 200 0 12.50%
XRT240426C00076500 4/23/2024 1:40 PM 76.5 0.48 0.00 0.00 0.00 0.00% 1 0 12.50%
XRT240426C00077000 4/17/2024 3:54 PM 77 0.06 0.00 0.00 0.00 0.00% 60 0 12.50%
XRT240426C00077500 4/19/2024 7:29 PM 77.5 0.03 0.00 0.00 0.00 0.00% 10 0 12.50%
XRT240426C00078000 4/22/2024 6:56 PM 78 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00078500 4/17/2024 3:49 PM 78.5 0.04 0.00 0.00 0.00 0.00% 100 0 25.00%
XRT240426C00079000 4/23/2024 7:20 PM 79 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00079500 4/23/2024 1:40 PM 79.5 0.28 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00080000 4/12/2024 1:46 PM 80 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00080500 4/18/2024 1:55 PM 80.5 0.11 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00081000 4/10/2024 7:48 PM 81 0.05 0.00 0.00 0.00 0.00% 81 0 25.00%
XRT240426C00081500 4/11/2024 2:18 PM 81.5 0.06 0.00 0.00 0.00 0.00% 40 0 25.00%
XRT240426C00082000 4/11/2024 2:17 PM 82 0.06 0.00 0.00 0.00 0.00% 60 0 25.00%
XRT240426C00083000 4/12/2024 1:46 PM 83 0.09 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00084000 4/22/2024 1:41 PM 84 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426C00085000 4/18/2024 1:56 PM 85 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRT240426P00064000 4/22/2024 1:40 PM 64 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426P00065000 4/22/2024 1:40 PM 65 0.09 0.00 0.00 0.00 0.00% 7 0 25.00%
XRT240426P00066000 4/23/2024 2:06 PM 66 0.19 0.00 0.00 0.00 0.00% 1 0 25.00%
XRT240426P00067000 4/22/2024 4:42 PM 67 0.02 0.00 0.00 0.00 0.00% 8 0 25.00%
XRT240426P00068000 4/23/2024 7:15 PM 68 0.02 0.00 0.00 0.00 0.00% 4 0 25.00%
XRT240426P00069000 4/23/2024 4:52 PM 69 0.02 0.00 0.00 0.00 0.00% 2 0 12.50%
XRT240426P00069500 4/22/2024 6:02 PM 69.5 0.10 0.00 0.00 0.00 0.00% 2 0 12.50%
XRT240426P00070000 4/23/2024 4:31 PM 70 0.08 0.00 0.00 0.00 0.00% 13 0 12.50%
XRT240426P00070500 4/23/2024 4:52 PM 70.5 0.08 0.00 0.00 0.00 0.00% 3 0 12.50%
XRT240426P00071000 4/23/2024 4:31 PM 71 0.14 0.00 0.00 0.00 0.00% 19 0 6.25%
XRT240426P00071500 4/23/2024 5:27 PM 71.5 0.17 0.00 0.00 0.00 0.00% 221 0 6.25%
XRT240426P00072000 4/23/2024 6:35 PM 72 0.24 0.00 0.00 0.00 0.00% 94 0 6.25%
XRT240426P00072500 4/23/2024 7:32 PM 72.5 0.42 0.00 0.00 0.00 0.00% 84 0 3.13%
XRT240426P00073000 4/23/2024 7:54 PM 73 0.59 0.00 0.00 0.00 0.00% 309 0 0.39%
XRT240426P00073500 4/23/2024 7:53 PM 73.5 0.86 0.00 0.00 0.00 0.00% 25 0 0.00%
XRT240426P00074000 4/16/2024 3:46 PM 74 3.40 0.00 0.00 0.00 0.00% 18 0 0.00%
XRT240426P00074500 4/19/2024 7:27 PM 74.5 3.65 0.00 0.00 0.00 0.00% 8 0 0.00%
XRT240426P00075000 4/15/2024 6:04 PM 75 3.85 0.00 0.00 0.00 0.00% 1 0 0.00%
XRT240426P00075500 4/16/2024 3:52 PM 75.5 4.70 0.00 0.00 0.00 0.00% 1 0 0.00%
XRT240426P00076000 4/16/2024 3:56 PM 76 5.15 0.00 0.00 0.00 0.00% 20 0 0.00%
XRT240426P00076500 4/17/2024 6:12 PM 76.5 5.45 0.00 0.00 0.00 0.00% - 0 0.00%
XRT240426P00077000 4/17/2024 6:12 PM 77 5.95 0.00 0.00 0.00 0.00% 80 0 0.00%
XRT240426P00077500 3/26/2024 6:51 PM 77.5 1.88 0.00 0.00 0.00 0.00% 1 0 0.00%
XRT240426P00078000 4/23/2024 2:16 PM 78 5.05 0.00 0.00 0.00 0.00% 1 0 0.00%
XRT240426P00078500 4/11/2024 3:56 PM 78.5 5.51 0.00 0.00 0.00 0.00% 10 0 0.00%
XRT240426P00079000 4/17/2024 6:01 PM 79 8.15 0.00 0.00 0.00 0.00% 44 0 0.00%
XRT240426P00079500 3/28/2024 7:47 PM 79.5 1.86 0.00 0.00 0.00 0.00% 6 0 0.00%

Related Tickers