NYSEArca - Delayed Quote USD

SPDR S&P Retail ETF (XRT)

71.17 +0.48 (+0.68%)
At close: 4:00 PM EDT
71.47 +0.30 (+0.42%)
After hours: 6:29 PM EDT

Calls

In The Money

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%

Puts

In The Money

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