NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240426C00068000 | 4/17/2024 6:42 PM | 68 | 3.40 | 1.53 | 6.30 | 0.00 | 0.00% | 1 | 3 | 50.20% |
| XRT240426C00070000 | 4/19/2024 4:15 PM | 70 | 1.36 | 0.32 | 2.11 | -0.58 | -29.90% | 1 | 88 | 37.21% |
| XRT240426C00071000 | 4/19/2024 7:29 PM | 71 | 0.89 | 0.73 | 1.29 | 0.05 | 5.95% | 3 | 24 | 30.62% |
| XRT240426C00073000 | 4/19/2024 7:49 PM | 73 | 0.22 | 0.01 | 5.00 | -0.21 | -48.84% | 59 | 372 | 83.94% |
| XRT240426C00074000 | 4/19/2024 7:25 PM | 74 | 0.11 | 0.00 | 4.80 | -0.08 | -42.11% | 2,506 | 15,005 | 90.87% |
| XRT240426C00074500 | 4/16/2024 7:30 PM | 74.5 | 0.17 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 56 | 95.46% |
| XRT240426C00075000 | 4/19/2024 7:29 PM | 75 | 0.04 | 0.00 | 4.80 | -0.08 | -66.67% | 3 | 29 | 99.90% |
| XRT240426C00075500 | 4/17/2024 3:56 PM | 75.5 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 50 | 78 | 104.20% |
| XRT240426C00076000 | 4/19/2024 1:40 PM | 76 | 0.07 | 0.00 | 4.80 | 0.02 | 40.00% | 1 | 2 | 108.35% |
| XRT240426C00076500 | 4/19/2024 5:50 PM | 76.5 | 0.01 | 0.00 | 4.80 | -0.03 | -75.00% | 2 | 211 | 112.45% |
| XRT240426C00077000 | 4/17/2024 3:54 PM | 77 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 60 | 63 | 44.04% |
| XRT240426C00077500 | 4/19/2024 2:27 PM | 77.5 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 10 | 215 | 45.51% |
| XRT240426C00078000 | 4/19/2024 7:25 PM | 78 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 115 | 34.77% |
| XRT240426C00078500 | 4/17/2024 3:49 PM | 78.5 | 0.04 | 0.00 | 0.17 | 0.00 | 0.00% | 100 | 112 | 49.12% |
| XRT240426C00079000 | 4/19/2024 4:30 PM | 79 | 0.11 | 0.00 | 0.22 | 0.06 | 120.00% | 12 | 113 | 54.79% |
| XRT240426C00079500 | 4/19/2024 4:30 PM | 79.5 | 0.26 | 0.00 | 4.75 | 0.20 | 333.33% | 12 | 106 | 134.38% |
| XRT240426C00080000 | 4/12/2024 1:46 PM | 80 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 166 | 138.57% |
| XRT240426C00080500 | 4/18/2024 1:55 PM | 80.5 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 36.72% |
| XRT240426C00081000 | 4/10/2024 7:48 PM | 81 | 0.05 | 0.00 | 4.75 | 0.00 | 0.00% | 81 | 89 | 144.73% |
| XRT240426C00081500 | 4/11/2024 2:18 PM | 81.5 | 0.06 | 0.00 | 4.75 | 0.00 | 0.00% | 40 | 50 | 148.05% |
| XRT240426C00082000 | 4/11/2024 2:17 PM | 82 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 60 | 57 | 58.98% |
| XRT240426C00083000 | 4/12/2024 1:46 PM | 83 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 122 | 61.91% |
| XRT240426C00084000 | 4/10/2024 5:13 PM | 84 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 440 | 463 | 65.63% |
| XRT240426C00085000 | 4/18/2024 1:56 PM | 85 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 161 | 68.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240426P00066000 | 4/19/2024 5:51 PM | 66 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 15 | 32.42% |
| XRT240426P00067000 | 4/18/2024 3:30 PM | 67 | 0.07 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 49 | 109.03% |
| XRT240426P00068000 | 4/19/2024 7:27 PM | 68 | 0.14 | 0.00 | 4.80 | -0.01 | -6.67% | 12 | 10 | 98.29% |
| XRT240426P00069000 | 4/19/2024 7:30 PM | 69 | 0.27 | 0.01 | 4.90 | -0.19 | -41.30% | 2,510 | 6 | 88.67% |
| XRT240426P00069500 | 4/19/2024 5:49 PM | 69.5 | 0.35 | 0.00 | 0.93 | -0.25 | -41.67% | 12 | 13 | 41.99% |
| XRT240426P00070000 | 4/19/2024 7:53 PM | 70 | 0.50 | 0.39 | 3.20 | -0.21 | -29.58% | 1,128 | 68 | 59.86% |
| XRT240426P00070500 | 4/19/2024 7:30 PM | 70.5 | 0.69 | 0.33 | 0.92 | 0.09 | 15.00% | 2 | 104 | 31.35% |
| XRT240426P00071000 | 4/19/2024 6:18 PM | 71 | 0.89 | 0.54 | 1.05 | -0.25 | -21.93% | 29 | 275 | 28.86% |
| XRT240426P00071500 | 4/19/2024 7:28 PM | 71.5 | 1.19 | 0.66 | 1.62 | 0.13 | 12.26% | 1 | 12 | 36.77% |
| XRT240426P00072000 | 4/19/2024 7:24 PM | 72 | 1.50 | 0.15 | 4.75 | -0.24 | -13.79% | 36 | 1,128 | 50.78% |
| XRT240426P00072500 | 4/18/2024 6:35 PM | 72.5 | 2.25 | 0.67 | 5.30 | 0.00 | 0.00% | 38 | 44 | 56.93% |
| XRT240426P00073000 | 4/19/2024 4:30 PM | 73 | 2.51 | 0.67 | 5.30 | 0.18 | 7.73% | 12 | 24 | 108.69% |
| XRT240426P00073500 | 4/19/2024 4:30 PM | 73.5 | 3.15 | 0.51 | 5.15 | 0.60 | 23.53% | 12 | 14 | 97.02% |
| XRT240426P00074000 | 4/16/2024 3:46 PM | 74 | 3.40 | 0.47 | 5.15 | 0.00 | 0.00% | 18 | 15 | 88.77% |
| XRT240426P00074500 | 4/19/2024 7:27 PM | 74.5 | 3.65 | 1.80 | 6.40 | -0.05 | -1.35% | 8 | 10 | 50.00% |
| XRT240426P00075000 | 4/15/2024 6:04 PM | 75 | 3.85 | 2.22 | 6.80 | 0.00 | 0.00% | 1 | 54 | 50.78% |
| XRT240426P00075500 | 4/16/2024 3:52 PM | 75.5 | 4.70 | 2.22 | 6.95 | 0.00 | 0.00% | 1 | 2 | 110.06% |
| XRT240426P00076000 | 4/16/2024 3:56 PM | 76 | 5.15 | 2.45 | 7.40 | 0.00 | 0.00% | 20 | 0 | 112.99% |
| XRT240426P00076500 | 4/17/2024 6:12 PM | 76.5 | 5.45 | 3.00 | 7.75 | 0.00 | 0.00% | - | 28 | 112.99% |
| XRT240426P00077000 | 4/17/2024 6:12 PM | 77 | 5.95 | 3.45 | 8.30 | 0.00 | 0.00% | 80 | 5 | 118.36% |
| XRT240426P00077500 | 3/26/2024 6:51 PM | 77.5 | 1.88 | 3.95 | 8.95 | 0.00 | 0.00% | 1 | 3 | 126.42% |
| XRT240426P00078000 | 4/15/2024 6:52 PM | 78 | 6.94 | 4.40 | 9.35 | 0.00 | 0.00% | 100 | 1 | 127.49% |
| XRT240426P00078500 | 4/11/2024 3:56 PM | 78.5 | 5.51 | 4.90 | 9.85 | 0.00 | 0.00% | 10 | 0 | 131.25% |
| XRT240426P00079000 | 4/17/2024 6:01 PM | 79 | 8.15 | 5.50 | 10.50 | 0.00 | 0.00% | 44 | 0 | 51.56% |
| XRT240426P00079500 | 3/28/2024 7:47 PM | 79.5 | 1.86 | 5.90 | 10.90 | 0.00 | 0.00% | 6 | 0 | 139.94% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%