NYSEArca - Delayed Quote USD

SPDR S&P Retail ETF (XRT)

72.21 -0.31 (-0.43%)
As of April 25 at 4:00 PM EDT. Market Open.

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% - 1 0.00%
XRT240426C00066000 4/22/2024 1:35 PM 66 5.30 0.00 0.00 0.00 0.00% 1 33 0.00%
XRT240426C00068000 4/17/2024 6:42 PM 68 3.40 0.00 0.00 0.00 0.00% 1 3 0.00%
XRT240426C00069500 4/16/2024 4:08 PM 69.5 2.04 0.00 0.00 0.00 0.00% - 46 0.00%
XRT240426C00070000 4/24/2024 2:33 PM 70 2.76 0.00 0.00 0.00 0.00% 2 91 0.00%
XRT240426C00070500 4/25/2024 2:31 PM 70.5 1.17 0.00 0.00 0.00 0.00% 33 93 0.00%
XRT240426C00071000 4/25/2024 2:33 PM 71 0.81 0.00 0.00 0.00 0.00% 58 82 0.00%
XRT240426C00071500 4/25/2024 7:00 PM 71.5 0.84 0.00 0.00 0.00 0.00% 1,112 2,581 0.00%
XRT240426C00072000 4/24/2024 5:14 PM 72 0.84 0.00 0.00 0.00 0.00% 1 69 0.00%
XRT240426C00072500 4/25/2024 7:50 PM 72.5 0.28 0.00 0.00 0.00 0.00% 58 120 3.13%
XRT240426C00073000 4/25/2024 4:35 PM 73 0.12 0.00 0.00 0.00 0.00% 6 585 6.25%
XRT240426C00073500 4/25/2024 4:53 PM 73.5 0.04 0.00 0.00 0.00 0.00% 2 158 12.50%
XRT240426C00074000 4/25/2024 5:56 PM 74 0.03 0.00 0.00 0.00 0.00% 22 17,503 12.50%
XRT240426C00074500 4/25/2024 4:35 PM 74.5 0.01 0.00 0.00 0.00 0.00% 4 79 12.50%
XRT240426C00075000 4/24/2024 7:53 PM 75 0.03 0.00 0.00 0.00 0.00% 3 69 25.00%
XRT240426C00075500 4/17/2024 3:56 PM 75.5 0.06 0.00 0.00 0.00 0.00% 50 78 25.00%
XRT240426C00076000 4/23/2024 4:14 PM 76 0.04 0.00 0.00 0.00 0.00% 200 13 25.00%
XRT240426C00076500 4/25/2024 7:54 PM 76.5 0.01 0.00 0.00 0.00 0.00% 1 209 25.00%
XRT240426C00077000 4/17/2024 3:54 PM 77 0.06 0.00 0.00 0.00 0.00% 60 63 25.00%
XRT240426C00077500 4/19/2024 7:29 PM 77.5 0.03 0.00 0.00 0.00 0.00% 10 206 25.00%
XRT240426C00078000 4/25/2024 7:54 PM 78 0.02 0.00 0.00 0.00 0.00% 1 114 50.00%
XRT240426C00078500 4/17/2024 3:49 PM 78.5 0.04 0.00 0.00 0.00 0.00% 100 112 50.00%
XRT240426C00079000 4/23/2024 7:20 PM 79 0.01 0.00 0.00 0.00 0.00% 1 100 50.00%
XRT240426C00079500 4/23/2024 1:40 PM 79.5 0.28 0.00 0.00 0.00 0.00% 1 105 50.00%
XRT240426C00080000 4/12/2024 1:46 PM 80 0.08 0.00 0.00 0.00 0.00% 1 166 50.00%
XRT240426C00080500 4/18/2024 1:55 PM 80.5 0.11 0.00 0.00 0.00 0.00% 1 40 50.00%
XRT240426C00081000 4/10/2024 7:48 PM 81 0.05 0.00 0.00 0.00 0.00% 81 89 50.00%
XRT240426C00081500 4/11/2024 2:18 PM 81.5 0.06 0.00 0.00 0.00 0.00% 40 50 50.00%
XRT240426C00082000 4/11/2024 2:17 PM 82 0.06 0.00 0.00 0.00 0.00% 60 57 50.00%
XRT240426C00083000 4/12/2024 1:46 PM 83 0.09 0.00 0.00 0.00 0.00% 1 122 50.00%
XRT240426C00084000 4/22/2024 1:41 PM 84 0.01 0.00 0.00 0.00 0.00% 1 464 50.00%
XRT240426C00085000 4/18/2024 1:56 PM 85 0.01 0.00 0.00 0.00 0.00% 1 161 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 16 50.00%
XRT240426P00065000 4/25/2024 1:49 PM 65 0.16 0.00 0.00 0.00 0.00% 1 10 50.00%
XRT240426P00066000 4/23/2024 2:06 PM 66 0.19 0.00 0.00 0.00 0.00% 1 12 50.00%
XRT240426P00067000 4/22/2024 4:42 PM 67 0.02 0.00 0.00 0.00 0.00% 8 42 25.00%
XRT240426P00068000 4/23/2024 7:15 PM 68 0.02 0.00 0.00 0.00 0.00% 4 15 25.00%
XRT240426P00069000 4/24/2024 5:15 PM 69 0.01 0.00 0.00 0.00 0.00% 1 2,505 25.00%
XRT240426P00069500 4/22/2024 6:02 PM 69.5 0.10 0.00 0.00 0.00 0.00% 2 17 25.00%
XRT240426P00070000 4/25/2024 3:27 PM 70 0.07 0.00 0.00 0.00 0.00% 7 1,054 12.50%
XRT240426P00070500 4/25/2024 4:10 PM 70.5 0.08 0.00 0.00 0.00 0.00% 7 104 12.50%
XRT240426P00071000 4/25/2024 4:21 PM 71 0.18 0.00 0.00 0.00 0.00% 125 253 12.50%
XRT240426P00071500 4/25/2024 7:54 PM 71.5 0.19 0.00 0.00 0.00 0.00% 3 306 6.25%
XRT240426P00072000 4/25/2024 7:51 PM 72 0.40 0.00 0.00 0.00 0.00% 279 1,173 1.56%
XRT240426P00072500 4/25/2024 1:46 PM 72.5 1.20 0.00 0.00 0.00 0.00% 5 124 0.00%
XRT240426P00073000 4/25/2024 7:54 PM 73 0.98 0.00 0.00 0.00 0.00% 37 163 0.00%
XRT240426P00073500 4/24/2024 2:16 PM 73.5 1.02 0.00 0.00 0.00 0.00% 4 39 0.00%
XRT240426P00074000 4/16/2024 3:46 PM 74 3.40 0.00 0.00 0.00 0.00% 18 15 0.00%
XRT240426P00074500 4/19/2024 7:27 PM 74.5 3.65 0.00 0.00 0.00 0.00% 8 9 0.00%
XRT240426P00075000 4/15/2024 6:04 PM 75 3.85 0.00 0.00 0.00 0.00% 1 24 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% - 28 0.00%
XRT240426P00077000 4/17/2024 6:12 PM 77 5.95 0.00 0.00 0.00 0.00% 80 5 0.00%
XRT240426P00077500 3/26/2024 6:51 PM 77.5 1.88 4.60 7.70 0.00 0.00% 1 3 174.61%
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