NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:46 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 | 9.50 | 12.90 | 0.00 | 0.00% | - | 1 | 312.30% |
| XRT240426C00066000 | 4/22/2024 1:35 PM | 66 | 5.30 | 3.50 | 6.90 | 0.00 | 0.00% | 1 | 33 | 190.63% |
| XRT240426C00068000 | 4/17/2024 6:42 PM | 68 | 3.40 | 1.50 | 4.80 | 0.00 | 0.00% | 1 | 3 | 139.45% |
| XRT240426C00069500 | 4/16/2024 4:08 PM | 69.5 | 2.04 | 0.30 | 4.80 | 0.00 | 0.00% | - | 46 | 221.00% |
| XRT240426C00070000 | 4/24/2024 2:33 PM | 70 | 2.76 | 0.02 | 4.80 | 0.00 | 0.00% | 2 | 91 | 61.13% |
| XRT240426C00070500 | 4/25/2024 2:31 PM | 70.5 | 1.17 | 0.10 | 4.80 | -1.40 | -54.47% | 33 | 77 | 96.39% |
| XRT240426C00071000 | 4/25/2024 2:27 PM | 71 | 0.81 | 0.01 | 4.80 | -1.26 | -60.87% | 58 | 24 | 115.92% |
| XRT240426C00071500 | 4/25/2024 7:00 PM | 71.5 | 0.84 | 0.00 | 4.80 | -0.86 | -50.59% | 1,112 | 2,640 | 134.96% |
| XRT240426C00072000 | 4/24/2024 5:14 PM | 72 | 0.84 | 0.16 | 0.92 | 0.00 | 0.00% | 1 | 69 | 53.91% |
| XRT240426C00072500 | 4/25/2024 7:50 PM | 72.5 | 0.28 | 0.04 | 0.57 | -0.30 | -51.72% | 58 | 118 | 46.68% |
| XRT240426C00073000 | 4/25/2024 4:35 PM | 73 | 0.12 | 0.00 | 1.53 | -0.22 | -64.71% | 6 | 584 | 73.63% |
| XRT240426C00073500 | 4/25/2024 4:53 PM | 73.5 | 0.04 | 0.00 | 4.80 | -0.18 | -81.82% | 2 | 158 | 197.36% |
| XRT240426C00074000 | 4/25/2024 5:56 PM | 74 | 0.03 | 0.00 | 4.80 | -0.08 | -72.73% | 22 | 17,518 | 210.74% |
| XRT240426C00074500 | 4/25/2024 4:35 PM | 74.5 | 0.01 | 0.00 | 4.80 | -0.09 | -90.00% | 4 | 80 | 223.63% |
| XRT240426C00075000 | 4/24/2024 7:53 PM | 75 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 69 | 236.04% |
| XRT240426C00075500 | 4/17/2024 3:56 PM | 75.5 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 50 | 78 | 248.05% |
| XRT240426C00076000 | 4/23/2024 4:14 PM | 76 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 200 | 13 | 259.57% |
| XRT240426C00076500 | 4/25/2024 7:54 PM | 76.5 | 0.01 | 0.00 | 4.80 | -0.47 | -97.92% | 1 | 209 | 270.90% |
| XRT240426C00077000 | 4/17/2024 3:54 PM | 77 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 60 | 63 | 83.98% |
| XRT240426C00077500 | 4/19/2024 7:29 PM | 77.5 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 206 | 88.28% |
| XRT240426C00078000 | 4/25/2024 7:54 PM | 78 | 0.02 | 0.00 | 0.18 | 0.01 | 100.00% | 1 | 115 | 93.36% |
| XRT240426C00078500 | 4/17/2024 3:49 PM | 78.5 | 0.04 | 0.00 | 0.17 | 0.00 | 0.00% | 100 | 112 | 98.44% |
| XRT240426C00079000 | 4/23/2024 7:20 PM | 79 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 100 | 109.77% |
| XRT240426C00079500 | 4/23/2024 1:40 PM | 79.5 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 105 | 332.81% |
| XRT240426C00080000 | 4/12/2024 1:46 PM | 80 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 166 | 342.38% |
| XRT240426C00080500 | 4/18/2024 1:55 PM | 80.5 | 0.11 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 40 | 351.76% |
| XRT240426C00081000 | 4/10/2024 7:48 PM | 81 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 81 | 89 | 360.94% |
| XRT240426C00081500 | 4/11/2024 2:18 PM | 81.5 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 40 | 50 | 370.02% |
| XRT240426C00082000 | 4/11/2024 2:17 PM | 82 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 60 | 57 | 142.97% |
| XRT240426C00083000 | 4/12/2024 1:46 PM | 83 | 0.09 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 122 | 150.78% |
| XRT240426C00084000 | 4/22/2024 1:41 PM | 84 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 464 | 160.94% |
| XRT240426C00085000 | 4/18/2024 1:56 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 161 | 115.63% |
| 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 | 392.77% |
| XRT240426P00065000 | 4/25/2024 1:49 PM | 65 | 0.16 | 0.00 | 4.80 | 0.07 | 77.78% | 1 | 11 | 366.21% |
| XRT240426P00066000 | 4/23/2024 2:06 PM | 66 | 0.19 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 12 | 339.65% |
| XRT240426P00067000 | 4/22/2024 4:42 PM | 67 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 42 | 64.06% |
| XRT240426P00068000 | 4/23/2024 7:15 PM | 68 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 15 | 285.35% |
| XRT240426P00069000 | 4/24/2024 5:15 PM | 69 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2,505 | 50.00% |
| XRT240426P00069500 | 4/22/2024 6:02 PM | 69.5 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 243.07% |
| XRT240426P00070000 | 4/25/2024 3:27 PM | 70 | 0.07 | 0.00 | 4.80 | 0.03 | 75.00% | 7 | 1,048 | 228.52% |
| XRT240426P00070500 | 4/24/2024 6:49 PM | 70.5 | 0.08 | 0.00 | 4.80 | 0.02 | 33.33% | 7 | 104 | 213.67% |
| XRT240426P00071000 | 4/25/2024 4:21 PM | 71 | 0.18 | 0.00 | 4.80 | 0.10 | 125.00% | 125 | 334 | 198.44% |
| XRT240426P00071500 | 4/25/2024 7:54 PM | 71.5 | 0.19 | 0.10 | 0.39 | 0.01 | 5.56% | 3 | 307 | 45.80% |
| XRT240426P00072000 | 4/25/2024 7:51 PM | 72 | 0.40 | 0.07 | 0.65 | 0.08 | 25.00% | 279 | 1,318 | 49.81% |
| XRT240426P00072500 | 4/24/2024 7:53 PM | 72.5 | 1.20 | 0.27 | 1.02 | 0.71 | 144.90% | 5 | 124 | 57.42% |
| XRT240426P00073000 | 4/25/2024 7:54 PM | 73 | 0.98 | 0.01 | 4.95 | 0.39 | 66.10% | 37 | 170 | 135.94% |
| XRT240426P00073500 | 4/24/2024 2:16 PM | 73.5 | 1.02 | 0.40 | 5.00 | 0.00 | 0.00% | 4 | 39 | 130.76% |
| XRT240426P00074000 | 4/16/2024 3:46 PM | 74 | 3.40 | 0.95 | 5.00 | 0.00 | 0.00% | 18 | 15 | 127.83% |
| XRT240426P00074500 | 4/19/2024 7:27 PM | 74.5 | 3.65 | 1.05 | 5.00 | 0.00 | 0.00% | 8 | 9 | 106.45% |
| XRT240426P00075000 | 4/15/2024 6:04 PM | 75 | 3.85 | 2.05 | 5.50 | 0.00 | 0.00% | 1 | 44 | 136.13% |
| XRT240426P00075500 | 4/16/2024 3:52 PM | 75.5 | 4.70 | 2.55 | 6.00 | 0.00 | 0.00% | 1 | 0 | 146.48% |
| XRT240426P00076000 | 4/16/2024 3:56 PM | 76 | 5.15 | 3.10 | 6.50 | 0.00 | 0.00% | 20 | 0 | 158.59% |
| XRT240426P00076500 | 4/17/2024 6:12 PM | 76.5 | 5.45 | 3.60 | 7.00 | 0.00 | 0.00% | - | 28 | 168.46% |
| XRT240426P00077000 | 4/17/2024 6:12 PM | 77 | 5.95 | 4.10 | 7.50 | 0.00 | 0.00% | 80 | 5 | 177.93% |
| 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 | 5.10 | 8.50 | 0.00 | 0.00% | 1 | 0 | 196.29% |
| XRT240426P00078500 | 4/11/2024 3:56 PM | 78.5 | 5.51 | 5.60 | 9.00 | 0.00 | 0.00% | 10 | 0 | 205.18% |
| XRT240426P00079000 | 4/17/2024 6:01 PM | 79 | 8.15 | 6.10 | 9.50 | 0.00 | 0.00% | 44 | 0 | 213.87% |
| XRT240426P00079500 | 3/28/2024 7:47 PM | 79.5 | 1.86 | 6.60 | 10.00 | 0.00 | 0.00% | 6 | 0 | 222.27% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%