NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:03 PM EDT
| 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 | 10.45 | 15.45 | 0.00 | 0.00% | - | 1 | 297.27% |
| XRT240426C00066000 | 4/22/2024 1:35 PM | 66 | 5.30 | 5.30 | 9.80 | 0.00 | 0.00% | 1 | 33 | 106.64% |
| XRT240426C00068000 | 4/17/2024 6:42 PM | 68 | 3.40 | 2.77 | 7.60 | 0.00 | 0.00% | 1 | 3 | 57.62% |
| XRT240426C00069500 | 4/16/2024 4:08 PM | 69.5 | 2.04 | 1.99 | 6.65 | 0.00 | 0.00% | - | 46 | 81.15% |
| XRT240426C00070000 | 4/22/2024 4:17 PM | 70 | 1.64 | 1.41 | 6.35 | 0.00 | 0.00% | 6 | 91 | 77.49% |
| XRT240426C00070500 | 4/23/2024 7:21 PM | 70.5 | 2.57 | 0.95 | 5.85 | 0.85 | 49.42% | 9 | 85 | 71.68% |
| XRT240426C00071000 | 4/23/2024 4:48 PM | 71 | 2.07 | 0.70 | 5.60 | 0.74 | 55.64% | 3 | 24 | 75.39% |
| XRT240426C00071500 | 4/22/2024 7:39 PM | 71.5 | 0.84 | 0.45 | 5.30 | 0.00 | 0.00% | 140 | 2,654 | 76.95% |
| XRT240426C00072000 | 4/22/2024 6:56 PM | 72 | 0.66 | 0.20 | 5.10 | 0.00 | 0.00% | 63 | 70 | 79.69% |
| XRT240426C00072500 | 4/23/2024 6:22 PM | 72.5 | 1.00 | 0.74 | 1.10 | 0.60 | 150.00% | 2 | 101 | 30.47% |
| XRT240426C00073000 | 4/23/2024 7:32 PM | 73 | 0.61 | 0.00 | 3.45 | 0.34 | 125.93% | 269 | 502 | 64.55% |
| XRT240426C00073500 | 4/23/2024 7:54 PM | 73.5 | 0.45 | 0.47 | 0.63 | 0.26 | 136.84% | 59 | 9 | 31.69% |
| XRT240426C00074000 | 4/23/2024 7:49 PM | 74 | 0.30 | 0.01 | 4.90 | 0.14 | 87.50% | 1,473 | 17,531 | 109.47% |
| XRT240426C00074500 | 4/23/2024 7:29 PM | 74.5 | 0.16 | 0.00 | 4.80 | -0.01 | -5.88% | 59 | 56 | 115.33% |
| XRT240426C00075000 | 4/23/2024 7:53 PM | 75 | 0.11 | 0.00 | 1.24 | 0.08 | 266.67% | 42 | 27 | 51.76% |
| XRT240426C00075500 | 4/17/2024 3:56 PM | 75.5 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 50 | 78 | 130.13% |
| XRT240426C00076000 | 4/23/2024 4:14 PM | 76 | 0.04 | 0.00 | 4.80 | -0.03 | -42.86% | 200 | 2 | 137.11% |
| XRT240426C00076500 | 4/19/2024 5:51 PM | 76.5 | 0.48 | 0.00 | 4.80 | 0.47 | 4,700.00% | 1 | 209 | 143.85% |
| XRT240426C00077000 | 4/17/2024 3:54 PM | 77 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 60 | 63 | 50.39% |
| XRT240426C00077500 | 4/19/2024 7:29 PM | 77.5 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 206 | 53.13% |
| XRT240426C00078000 | 4/22/2024 6:56 PM | 78 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 115 | 46.29% |
| XRT240426C00078500 | 4/17/2024 3:49 PM | 78.5 | 0.04 | 0.00 | 0.17 | 0.00 | 0.00% | 100 | 112 | 50.39% |
| XRT240426C00079000 | 4/23/2024 7:20 PM | 79 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 1 | 101 | 48.44% |
| XRT240426C00079500 | 4/19/2024 4:30 PM | 79.5 | 0.28 | 0.00 | 4.80 | 0.02 | 7.69% | 1 | 106 | 180.76% |
| XRT240426C00080000 | 4/12/2024 1:46 PM | 80 | 0.08 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 166 | 60.55% |
| XRT240426C00080500 | 4/18/2024 1:55 PM | 80.5 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 40 | 50.00% |
| XRT240426C00081000 | 4/10/2024 7:48 PM | 81 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 81 | 89 | 53.13% |
| XRT240426C00081500 | 4/11/2024 2:18 PM | 81.5 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 40 | 50 | 50.00% |
| XRT240426C00082000 | 4/11/2024 2:17 PM | 82 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 60 | 57 | 53.13% |
| XRT240426C00083000 | 4/12/2024 1:46 PM | 83 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 122 | 57.81% |
| XRT240426C00084000 | 4/22/2024 1:41 PM | 84 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 464 | 62.50% |
| XRT240426C00085000 | 4/18/2024 1:56 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 161 | 62.50% |
| 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 | 4.80 | 0.00 | 0.00% | 1 | 16 | 236.43% |
| XRT240426P00065000 | 4/22/2024 1:40 PM | 65 | 0.09 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 11 | 221.48% |
| XRT240426P00066000 | 4/22/2024 1:47 PM | 66 | 0.19 | 0.00 | 0.01 | 0.16 | 533.33% | 1 | 12 | 48.44% |
| XRT240426P00067000 | 4/22/2024 4:42 PM | 67 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 42 | 46.09% |
| XRT240426P00068000 | 4/23/2024 7:15 PM | 68 | 0.02 | 0.00 | 4.80 | -0.03 | -60.00% | 4 | 17 | 175.78% |
| XRT240426P00069000 | 4/23/2024 4:52 PM | 69 | 0.02 | 0.00 | 0.10 | -0.09 | -81.82% | 2 | 2,507 | 44.14% |
| XRT240426P00069500 | 4/22/2024 6:02 PM | 69.5 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 152.15% |
| XRT240426P00070000 | 4/23/2024 4:31 PM | 70 | 0.08 | 0.00 | 4.80 | -0.20 | -71.43% | 13 | 1,059 | 144.14% |
| XRT240426P00070500 | 4/23/2024 4:52 PM | 70.5 | 0.08 | 0.00 | 0.12 | -0.22 | -73.33% | 3 | 103 | 32.62% |
| XRT240426P00071000 | 4/23/2024 4:31 PM | 71 | 0.14 | 0.00 | 4.80 | -0.26 | -65.00% | 19 | 332 | 127.54% |
| XRT240426P00071500 | 4/23/2024 5:27 PM | 71.5 | 0.17 | 0.13 | 0.80 | -0.49 | -74.24% | 221 | 104 | 55.18% |
| XRT240426P00072000 | 4/23/2024 6:35 PM | 72 | 0.24 | 0.07 | 0.54 | -0.72 | -75.00% | 94 | 1,262 | 37.11% |
| XRT240426P00072500 | 4/23/2024 7:32 PM | 72.5 | 0.42 | 0.28 | 0.57 | -0.80 | -65.57% | 84 | 49 | 30.86% |
| XRT240426P00073000 | 4/23/2024 7:54 PM | 73 | 0.59 | 0.02 | 3.40 | -1.92 | -76.49% | 309 | 22 | 65.53% |
| XRT240426P00073500 | 4/19/2024 4:30 PM | 73.5 | 0.86 | 0.76 | 1.12 | -2.29 | -72.70% | 25 | 14 | 32.86% |
| XRT240426P00074000 | 4/16/2024 3:46 PM | 74 | 3.40 | 0.20 | 5.15 | 0.00 | 0.00% | 18 | 15 | 81.30% |
| XRT240426P00074500 | 4/19/2024 7:27 PM | 74.5 | 3.65 | 0.45 | 5.25 | 0.00 | 0.00% | 8 | 9 | 76.37% |
| XRT240426P00075000 | 4/15/2024 6:04 PM | 75 | 3.85 | 0.56 | 5.50 | 0.00 | 0.00% | 1 | 54 | 70.61% |
| XRT240426P00075500 | 4/16/2024 3:52 PM | 75.5 | 4.70 | 0.95 | 5.85 | 0.00 | 0.00% | 1 | 2 | 71.68% |
| XRT240426P00076000 | 4/16/2024 3:56 PM | 76 | 5.15 | 0.67 | 5.60 | 0.00 | 0.00% | 20 | 0 | 146.48% |
| XRT240426P00076500 | 4/17/2024 6:12 PM | 76.5 | 5.45 | 1.13 | 6.05 | 0.00 | 0.00% | - | 28 | 151.37% |
| XRT240426P00077000 | 4/17/2024 6:12 PM | 77 | 5.95 | 1.56 | 6.50 | 0.00 | 0.00% | 80 | 5 | 156.01% |
| XRT240426P00077500 | 3/26/2024 6:51 PM | 77.5 | 1.88 | 2.13 | 7.05 | 0.00 | 0.00% | 1 | 3 | 164.45% |
| XRT240426P00078000 | 4/23/2024 2:16 PM | 78 | 5.05 | 2.55 | 7.50 | -1.89 | -27.23% | 1 | 1 | 168.65% |
| XRT240426P00078500 | 4/11/2024 3:56 PM | 78.5 | 5.51 | 2.92 | 7.85 | 0.00 | 0.00% | 10 | 0 | 168.65% |
| XRT240426P00079000 | 4/17/2024 6:01 PM | 79 | 8.15 | 3.30 | 8.25 | 0.00 | 0.00% | 44 | 0 | 170.41% |
| XRT240426P00079500 | 3/28/2024 7:47 PM | 79.5 | 1.86 | 3.75 | 8.75 | 0.00 | 0.00% | 6 | 0 | 176.17% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%