NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: 4:00 PM EDT
After hours: 6:29 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XRT240419C00045000 | 4/16/2024 7:26 PM | 45 | 25.98 | 23.50 | 28.45 | 0.00 | 0.00% | 2 | 2 | 897.66% |
XRT240419C00057000 | 11/15/2023 2:44 PM | 57 | 8.40 | 13.00 | 17.50 | 0.00 | 0.00% | 2 | 2 | 412.31% |
XRT240419C00058000 | 11/9/2023 3:48 PM | 58 | 5.30 | 9.15 | 12.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
XRT240419C00059000 | 10/9/2023 7:00 PM | 59 | 4.50 | 3.25 | 6.05 | 0.00 | 0.00% | 6 | 5 | 0.00% |
XRT240419C00060000 | 12/5/2023 2:30 PM | 60 | 8.60 | 10.30 | 11.05 | 0.00 | 0.00% | 2 | 2 | 0.00% |
XRT240419C00061000 | 1/22/2024 3:38 PM | 61 | 9.54 | 11.60 | 12.55 | 0.00 | 0.00% | 1 | 33 | 405.66% |
XRT240419C00062000 | 10/13/2023 7:06 PM | 62 | 2.66 | 0.88 | 5.00 | 0.00 | 0.00% | - | 3 | 0.00% |
XRT240419C00063000 | 1/31/2024 4:18 PM | 63 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
XRT240419C00064000 | 1/8/2024 4:50 PM | 64 | 7.95 | 5.60 | 10.15 | 0.00 | 0.00% | 2 | 3 | 215.23% |
XRT240419C00065000 | 4/19/2024 7:41 PM | 65 | 5.82 | 3.45 | 8.40 | 0.17 | 3.01% | 2 | 64 | 329.98% |
XRT240419C00066000 | 4/19/2024 5:00 PM | 66 | 4.85 | 2.60 | 7.60 | -5.80 | -54.46% | 5 | 5 | 318.65% |
XRT240419C00067000 | 3/8/2024 7:45 PM | 67 | 8.95 | 5.40 | 10.20 | 0.00 | 0.00% | 2 | 0 | 379.49% |
XRT240419C00068000 | 3/7/2024 3:09 PM | 68 | 8.07 | 4.45 | 9.15 | 0.00 | 0.00% | 1 | 1 | 348.63% |
XRT240419C00069000 | 4/4/2024 5:08 PM | 69 | 6.70 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 7 | 76.56% |
XRT240419C00070000 | 4/19/2024 6:07 PM | 70 | 0.89 | 0.05 | 5.00 | 0.14 | 18.67% | 107 | 1,048 | 127.73% |
XRT240419C00071000 | 4/19/2024 7:41 PM | 71 | 0.06 | 0.00 | 4.80 | -0.17 | -73.91% | 2,526 | 2,622 | 155.96% |
XRT240419C00072000 | 4/19/2024 8:02 PM | 72 | 0.01 | 0.00 | 4.80 | -0.05 | -83.33% | 5 | 60 | 187.11% |
XRT240419C00072500 | 4/18/2024 7:32 PM | 72.5 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 117 | 153 | 201.37% |
XRT240419C00073000 | 4/18/2024 7:13 PM | 73 | 0.04 | 0.00 | 3.55 | 0.00 | 0.00% | 15,012 | 442 | 171.97% |
XRT240419C00073500 | 4/18/2024 2:28 PM | 73.5 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 59 | 227.93% |
XRT240419C00074000 | 4/18/2024 6:28 PM | 74 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 650 | 35.94% |
XRT240419C00074500 | 4/18/2024 2:29 PM | 74.5 | 0.11 | 0.00 | 3.50 | 0.00 | 0.00% | 17 | 76 | 206.45% |
XRT240419C00075000 | 4/17/2024 7:41 PM | 75 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 15,969 | 70.70% |
XRT240419C00075500 | 4/17/2024 6:58 PM | 75.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 110 | 200 | 80.08% |
XRT240419C00076000 | 4/18/2024 6:05 PM | 76 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 302 | 1,930 | 286.72% |
XRT240419C00076500 | 4/15/2024 4:51 PM | 76.5 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 617 | 297.46% |
XRT240419C00077000 | 4/19/2024 7:44 PM | 77 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 1,366 | 59.38% |
XRT240419C00078000 | 4/15/2024 2:15 PM | 78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 794 | 68.75% |
XRT240419C00079000 | 4/18/2024 7:15 PM | 79 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 1,785 | 78.13% |
XRT240419C00080000 | 4/15/2024 3:00 PM | 80 | 0.02 | 0.00 | 0.15 | -0.05 | -71.43% | 1 | 1,459 | 125.78% |
XRT240419C00081000 | 4/18/2024 4:36 PM | 81 | 0.11 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 1,031 | 300.39% |
XRT240419C00081500 | 4/9/2024 7:48 PM | 81.5 | 0.04 | 0.00 | 2.43 | 0.00 | 0.00% | 30 | 572 | 293.75% |
XRT240419C00082000 | 4/19/2024 7:46 PM | 82 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 637 | 100.00% |
XRT240419C00083000 | 4/9/2024 7:47 PM | 83 | 0.03 | 0.00 | 3.55 | 0.00 | 0.00% | 20 | 259 | 367.58% |
XRT240419C00084000 | 4/19/2024 7:46 PM | 84 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 343 | 176.95% |
XRT240419C00085000 | 4/19/2024 2:04 PM | 85 | 0.07 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 950 | 183.59% |
XRT240419C00086000 | 4/17/2024 6:09 PM | 86 | 0.01 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 416 | 383.20% |
XRT240419C00087000 | 4/16/2024 6:09 PM | 87 | 0.01 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 7 | 397.27% |
XRT240419C00090000 | 4/18/2024 7:28 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12 | 162.50% |
XRT240419C00095000 | 4/4/2024 6:16 PM | 95 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 193.75% |
XRT240419C00100000 | 12/22/2023 6:42 PM | 100 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 397.66% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XRT240419P00030000 | 11/16/2023 8:12 PM | 30 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 1,507.03% |
XRT240419P00035000 | 11/21/2023 6:45 PM | 35 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 764.06% |
XRT240419P00040000 | 12/22/2023 6:42 PM | 40 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 665.63% |
XRT240419P00045000 | 4/4/2024 6:16 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 300.00% |
XRT240419P00050000 | 2/14/2024 7:07 PM | 50 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 67 | 758.98% |
XRT240419P00055000 | 4/18/2024 6:32 PM | 55 | 0.05 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 23 | 497.27% |
XRT240419P00056000 | 2/20/2024 7:08 PM | 56 | 0.17 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 19 | 587.30% |
XRT240419P00057000 | 2/21/2024 6:43 PM | 57 | 0.20 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 10 | 214.84% |
XRT240419P00058000 | 4/5/2024 5:49 PM | 58 | 0.13 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 30 | 471.29% |
XRT240419P00059000 | 4/5/2024 2:08 PM | 59 | 0.13 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 5,002 | 411.72% |
XRT240419P00060000 | 4/3/2024 1:32 PM | 60 | 0.08 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 673 | 182.03% |
XRT240419P00061000 | 4/3/2024 1:32 PM | 61 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 324 | 451.56% |
XRT240419P00062000 | 3/6/2024 6:54 PM | 62 | 0.19 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 33 | 424.61% |
XRT240419P00063000 | 4/18/2024 6:32 PM | 63 | 0.12 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 75 | 135.94% |
XRT240419P00064000 | 4/18/2024 1:55 PM | 64 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 1,006 | 145.31% |
XRT240419P00065000 | 4/16/2024 7:52 PM | 65 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 570 | 68.75% |
XRT240419P00066000 | 4/18/2024 1:53 PM | 66 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 34 | 316.31% |
XRT240419P00067000 | 4/19/2024 2:04 PM | 67 | 0.13 | 0.00 | 0.01 | 0.11 | 550.00% | 2 | 181 | 53.13% |
XRT240419P00068000 | 4/19/2024 6:47 PM | 68 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 4,487 | 42.19% |
XRT240419P00069000 | 4/19/2024 2:42 PM | 69 | 0.01 | 0.00 | 4.80 | -0.09 | -90.00% | 1 | 3,345 | 230.76% |
XRT240419P00070000 | 4/19/2024 7:46 PM | 70 | 0.01 | 0.00 | 2.99 | -0.14 | -93.33% | 54 | 1,005 | 137.50% |
XRT240419P00070500 | 4/19/2024 5:37 PM | 70.5 | 0.03 | 0.00 | 4.30 | -0.22 | -88.00% | 28 | 259 | 167.09% |
XRT240419P00071000 | 4/19/2024 7:53 PM | 71 | 0.12 | 0.00 | 4.80 | -0.46 | -79.31% | 1,009 | 6,432 | 167.38% |
XRT240419P00071500 | 4/19/2024 5:03 PM | 71.5 | 0.65 | 0.00 | 4.80 | -0.10 | -13.33% | 12 | 184 | 149.80% |
XRT240419P00072000 | 4/19/2024 7:02 PM | 72 | 1.24 | 0.00 | 4.80 | 0.29 | 30.53% | 17 | 1,211 | 130.96% |
XRT240419P00072500 | 4/18/2024 6:35 PM | 72.5 | 2.04 | 0.10 | 5.05 | 0.00 | 0.00% | 38 | 227 | 122.27% |
XRT240419P00073000 | 4/18/2024 2:27 PM | 73 | 2.04 | 0.05 | 5.00 | 0.15 | 7.94% | 1 | 366 | 94.82% |
XRT240419P00073500 | 4/19/2024 7:46 PM | 73.5 | 2.73 | 0.40 | 5.30 | -0.27 | -9.00% | 1 | 136 | 91.60% |
XRT240419P00074000 | 4/18/2024 4:36 PM | 74 | 2.80 | 1.05 | 6.00 | 0.00 | 0.00% | 1 | 124 | 116.21% |
XRT240419P00074500 | 4/17/2024 6:26 PM | 74.5 | 3.54 | 1.50 | 6.45 | 0.00 | 0.00% | 2 | 144 | 121.88% |
XRT240419P00075000 | 4/19/2024 4:46 PM | 75 | 4.20 | 2.25 | 7.20 | 0.57 | 15.70% | 5 | 237 | 152.44% |
XRT240419P00075500 | 4/17/2024 7:56 PM | 75.5 | 4.80 | 2.25 | 7.20 | 0.00 | 0.00% | 350 | 252 | 116.41% |
XRT240419P00076000 | 4/18/2024 7:00 PM | 76 | 5.45 | 2.65 | 7.60 | 0.00 | 0.00% | 33 | 1,244 | 113.28% |
XRT240419P00076500 | 4/18/2024 7:00 PM | 76.5 | 5.81 | 2.95 | 7.95 | 0.00 | 0.00% | 360 | 220 | 94.92% |
XRT240419P00077000 | 4/18/2024 7:00 PM | 77 | 6.00 | 3.40 | 8.40 | -0.30 | -4.76% | 10 | 210 | 90.63% |
XRT240419P00078000 | 4/19/2024 2:58 PM | 78 | 7.00 | 5.40 | 10.35 | -0.31 | -4.24% | 909 | 985 | 220.70% |
XRT240419P00079000 | 4/18/2024 6:35 PM | 79 | 8.55 | 5.55 | 10.55 | 0.00 | 0.00% | 8 | 0 | 144.92% |
XRT240419P00080000 | 4/10/2024 7:27 PM | 80 | 6.68 | 6.50 | 11.50 | 0.00 | 0.00% | 4 | 0 | 148.44% |
XRT240419P00081000 | 3/26/2024 7:37 PM | 81 | 4.27 | 7.50 | 12.50 | 0.00 | 0.00% | 2 | 0 | 160.55% |
XRT240419P00082000 | 2/23/2024 2:46 PM | 82 | 8.25 | 2.91 | 7.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
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%