NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503C00068000 | 4/22/2024 4:10 PM | 68 | 3.46 | 3.00 | 7.85 | 0.00 | 0.00% | 10 | 11 | 123.10% |
| XRT240503C00070000 | 4/25/2024 7:29 PM | 70 | 2.56 | 1.62 | 6.05 | 0.00 | 0.00% | 3 | 12 | 107.47% |
| XRT240503C00070500 | 4/26/2024 6:15 PM | 70.5 | 2.97 | 1.31 | 5.95 | 0.12 | 4.21% | 4 | 0 | 112.45% |
| XRT240503C00071000 | 4/26/2024 2:30 PM | 71 | 2.62 | 0.48 | 5.10 | 1.38 | 111.29% | 1 | 1 | 97.71% |
| XRT240503C00073000 | 4/26/2024 7:54 PM | 73 | 1.11 | 0.97 | 1.21 | 0.49 | 79.03% | 72 | 68 | 27.15% |
| XRT240503C00073500 | 4/26/2024 7:52 PM | 73.5 | 0.80 | 0.71 | 0.93 | 0.38 | 90.48% | 174 | 2 | 26.27% |
| XRT240503C00074000 | 4/26/2024 7:48 PM | 74 | 0.57 | 0.45 | 0.71 | 0.34 | 147.83% | 2,560 | 17 | 25.93% |
| XRT240503C00074500 | 4/26/2024 7:25 PM | 74.5 | 0.44 | 0.00 | 0.69 | 0.09 | 25.71% | 88 | 50 | 30.03% |
| XRT240503C00075000 | 4/26/2024 7:26 PM | 75 | 0.29 | 0.08 | 4.90 | 0.16 | 123.08% | 102 | 207 | 80.76% |
| XRT240503C00075500 | 4/26/2024 7:26 PM | 75.5 | 0.19 | 0.00 | 5.00 | -0.10 | -34.48% | 104 | 23 | 85.84% |
| XRT240503C00076000 | 4/26/2024 7:27 PM | 76 | 0.14 | 0.05 | 4.95 | 0.06 | 75.00% | 2,573 | 5 | 90.48% |
| XRT240503C00076500 | 4/23/2024 2:06 PM | 76.5 | 0.14 | 0.00 | 0.13 | 0.00 | 0.00% | 76 | 77 | 25.20% |
| XRT240503C00077000 | 4/26/2024 5:59 PM | 77 | 0.08 | 0.00 | 4.80 | 0.05 | 166.67% | 2 | 71 | 96.73% |
| XRT240503C00077500 | 4/25/2024 5:52 PM | 77.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 150 | 111 | 35.65% |
| XRT240503C00078000 | 4/26/2024 2:09 PM | 78 | 0.08 | 0.00 | 0.17 | 0.06 | 300.00% | 1 | 86 | 35.25% |
| XRT240503C00078500 | 4/24/2024 1:46 PM | 78.5 | 0.02 | 0.00 | 4.85 | 0.00 | 0.00% | 100 | 72 | 109.67% |
| XRT240503C00079000 | 4/24/2024 1:43 PM | 79 | 0.04 | 0.00 | 4.85 | 0.00 | 0.00% | 100 | 100 | 113.57% |
| XRT240503C00079500 | 4/24/2024 1:48 PM | 79.5 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 280 | 132 | 46.29% |
| XRT240503C00080000 | 4/24/2024 1:41 PM | 80 | 0.11 | 0.00 | 0.29 | 0.07 | 175.00% | 1 | 239 | 51.95% |
| XRT240503C00080500 | 4/16/2024 2:24 PM | 80.5 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 60 | 102 | 47.56% |
| XRT240503C00081000 | 4/22/2024 2:52 PM | 81 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 90 | 53.71% |
| XRT240503C00081500 | 4/11/2024 4:59 PM | 81.5 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 180 | 82 | 54.88% |
| XRT240503C00082000 | 4/26/2024 7:14 PM | 82 | 0.01 | 0.00 | 0.87 | -0.04 | -80.00% | 2 | 108 | 69.34% |
| XRT240503C00082500 | 4/11/2024 5:00 PM | 82.5 | 0.04 | 0.00 | 4.85 | 0.00 | 0.00% | 110 | 81 | 138.67% |
| XRT240503C00083000 | 4/26/2024 1:52 PM | 83 | 0.02 | 0.00 | 0.19 | -0.06 | -75.00% | 1 | 81 | 52.15% |
| XRT240503C00084000 | 4/11/2024 4:28 PM | 84 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 100 | 181 | 56.25% |
| XRT240503C00085000 | 4/15/2024 7:31 PM | 85 | 0.12 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 154.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503P00060000 | 4/3/2024 6:31 PM | 60 | 0.08 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 1 | 196.39% |
| XRT240503P00065000 | 4/25/2024 1:49 PM | 65 | 0.41 | 0.00 | 4.85 | 0.00 | 0.00% | 1 | 4 | 147.17% |
| XRT240503P00068000 | 4/25/2024 6:06 PM | 68 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 63 | 35.45% |
| XRT240503P00069000 | 4/26/2024 3:55 PM | 69 | 0.06 | 0.00 | 4.85 | -0.19 | -76.00% | 5 | 51 | 107.08% |
| XRT240503P00070000 | 4/25/2024 7:13 PM | 70 | 0.28 | 0.00 | 4.90 | 0.00 | 0.00% | 15 | 1,027 | 97.36% |
| XRT240503P00070500 | 4/25/2024 4:35 PM | 70.5 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 82 | 85 | 93.31% |
| XRT240503P00071000 | 4/26/2024 4:17 PM | 71 | 0.19 | 0.05 | 5.00 | -0.54 | -73.97% | 2,505 | 182 | 88.53% |
| XRT240503P00071500 | 4/26/2024 6:55 PM | 71.5 | 0.29 | 0.00 | 4.85 | -0.43 | -59.72% | 111 | 205 | 80.37% |
| XRT240503P00072000 | 4/26/2024 2:09 PM | 72 | 0.44 | 0.00 | 4.85 | -0.62 | -58.49% | 2 | 164 | 74.71% |
| XRT240503P00072500 | 4/26/2024 7:43 PM | 72.5 | 0.55 | 0.40 | 0.68 | -0.99 | -64.29% | 225 | 108 | 24.81% |
| XRT240503P00073000 | 4/26/2024 7:59 PM | 73 | 0.69 | 0.04 | 1.13 | -0.89 | -56.33% | 369 | 59 | 30.62% |
| XRT240503P00073500 | 4/26/2024 7:10 PM | 73.5 | 0.93 | 0.83 | 1.06 | -0.50 | -34.97% | 109 | 18 | 22.51% |
| XRT240503P00074000 | 4/26/2024 4:48 PM | 74 | 1.25 | 1.08 | 1.33 | -1.96 | -61.06% | 176 | 7 | 21.78% |
| XRT240503P00074500 | 4/19/2024 5:51 PM | 74.5 | 3.64 | 0.19 | 5.10 | 0.00 | 0.00% | 2 | 19 | 108.69% |
| XRT240503P00075000 | 4/23/2024 1:58 PM | 75 | 2.54 | 0.34 | 4.80 | 0.00 | 0.00% | 1 | 12 | 93.99% |
| XRT240503P00075500 | 4/23/2024 1:45 PM | 75.5 | 3.35 | 0.79 | 5.20 | 0.00 | 0.00% | 1 | 5 | 96.39% |
| XRT240503P00076000 | 4/18/2024 6:38 PM | 76 | 5.37 | 1.18 | 5.80 | 0.00 | 0.00% | 1 | 5 | 103.61% |
| XRT240503P00076500 | 4/10/2024 1:30 PM | 76.5 | 3.20 | 1.55 | 6.00 | 0.00 | 0.00% | 1 | 5 | 100.59% |
| XRT240503P00077000 | 4/25/2024 1:44 PM | 77 | 5.83 | 1.49 | 6.10 | 0.00 | 0.00% | 10 | 8 | 94.63% |
| XRT240503P00077500 | 4/15/2024 3:46 PM | 77.5 | 5.74 | 1.93 | 6.50 | 0.00 | 0.00% | 1 | 7 | 96.19% |
| XRT240503P00078000 | 4/12/2024 7:26 PM | 78 | 6.29 | 2.30 | 7.10 | 0.00 | 0.00% | 3 | 0 | 102.88% |
| XRT240503P00078500 | 4/3/2024 5:44 PM | 78.5 | 3.48 | 2.85 | 7.65 | 0.00 | 0.00% | 1 | 9 | 108.20% |
| XRT240503P00079000 | 4/17/2024 6:01 PM | 79 | 8.00 | 3.15 | 8.00 | 0.00 | 0.00% | 41 | 0 | 108.01% |
| XRT240503P00079500 | 4/17/2024 5:43 PM | 79.5 | 8.70 | 3.60 | 8.15 | 0.00 | 0.00% | 35 | 0 | 102.05% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%