NYSEArca - Nasdaq Real Time Price USD

SPDR S&P Retail ETF (XRT)

72.75 +1.28 (+1.79%)
As of 10:45 AM 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 12.35 12.90 0.00 0.00% - 1 110.16%
XRT240426C00066000 4/22/2024 1:35 PM 66 5.30 6.70 6.85 0.00 0.00% 1 33 58.40%
XRT240426C00068000 4/17/2024 6:42 PM 68 3.40 4.75 5.90 0.00 0.00% 1 3 73.93%
XRT240426C00069500 4/16/2024 4:08 PM 69.5 2.04 3.25 3.45 0.00 0.00% - 46 39.55%
XRT240426C00070000 4/22/2024 4:17 PM 70 1.64 2.21 2.93 0.00 0.00% 6 91 33.99%
XRT240426C00070500 4/22/2024 6:02 PM 70.5 1.72 2.37 3.15 0.00 0.00% 1 85 60.40%
XRT240426C00071000 4/22/2024 6:02 PM 71 1.33 1.91 2.00 0.00 0.00% 4 24 28.52%
XRT240426C00071500 4/22/2024 7:39 PM 71.5 0.84 1.51 1.75 0.00 0.00% 140 2,654 33.30%
XRT240426C00072000 4/22/2024 6:56 PM 72 0.66 1.18 1.27 0.00 0.00% 63 70 27.88%
XRT240426C00072500 4/22/2024 7:42 PM 72.5 0.40 0.85 0.87 0.00 0.00% 79 101 24.32%
XRT240426C00073000 4/23/2024 2:14 PM 73 0.69 0.59 0.62 0.42 155.56% 50 502 24.27%
XRT240426C00073500 4/23/2024 2:16 PM 73.5 0.45 0.38 0.42 0.26 136.84% 3 9 24.07%
XRT240426C00074000 4/22/2024 6:30 PM 74 0.16 0.24 0.27 0.00 0.00% 23 17,531 23.83%
XRT240426C00074500 4/16/2024 7:30 PM 74.5 0.11 0.14 0.17 -0.06 -35.29% 1 56 23.93%
XRT240426C00075000 4/23/2024 2:16 PM 75 0.12 0.09 0.10 0.09 300.00% 5 27 23.93%
XRT240426C00075500 4/17/2024 3:56 PM 75.5 0.06 0.05 0.07 0.00 0.00% 50 78 25.20%
XRT240426C00076000 4/19/2024 1:40 PM 76 0.07 0.02 0.06 0.00 0.00% 1 2 27.54%
XRT240426C00076500 4/19/2024 5:51 PM 76.5 0.48 0.00 0.18 0.47 4,700.00% 1 209 40.33%
XRT240426C00077000 4/17/2024 3:54 PM 77 0.06 0.00 0.21 0.00 0.00% 60 63 45.90%
XRT240426C00077500 4/19/2024 7:29 PM 77.5 0.03 0.00 0.19 0.00 0.00% 10 206 48.24%
XRT240426C00078000 4/22/2024 6:56 PM 78 0.01 0.00 0.02 0.00 0.00% 1 115 32.81%
XRT240426C00078500 4/17/2024 3:49 PM 78.5 0.04 0.00 0.01 0.00 0.00% 100 112 32.03%
XRT240426C00079000 4/19/2024 4:30 PM 79 0.11 0.00 0.02 0.00 0.00% 12 101 37.50%
XRT240426C00079500 4/19/2024 4:30 PM 79.5 0.28 0.00 0.20 0.02 7.69% 1 106 53.13%
XRT240426C00080000 4/12/2024 1:46 PM 80 0.08 0.00 0.17 0.00 0.00% 1 166 54.30%
XRT240426C00080500 4/18/2024 1:55 PM 80.5 0.11 0.00 0.02 0.00 0.00% 1 40 44.92%
XRT240426C00081000 4/10/2024 7:48 PM 81 0.05 0.00 0.02 0.00 0.00% 81 89 47.27%
XRT240426C00081500 4/11/2024 2:18 PM 81.5 0.06 0.00 0.02 0.00 0.00% 40 50 49.22%
XRT240426C00082000 4/11/2024 2:17 PM 82 0.06 0.00 0.02 0.00 0.00% 60 57 51.56%
XRT240426C00083000 4/12/2024 1:46 PM 83 0.09 0.00 0.02 0.00 0.00% 1 122 51.56%
XRT240426C00084000 4/22/2024 1:41 PM 84 0.01 0.00 0.02 0.00 0.00% 1 464 55.47%
XRT240426C00085000 4/18/2024 1:56 PM 85 0.01 0.00 0.01 0.00 0.00% 1 161 56.25%

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 0.75 0.00 0.00% 1 16 99.61%
XRT240426P00065000 4/22/2024 1:40 PM 65 0.09 0.00 0.75 0.00 0.00% 7 11 90.63%
XRT240426P00066000 4/22/2024 1:47 PM 66 0.19 0.00 0.01 0.16 123.08% 1 12 39.84%
XRT240426P00067000 4/22/2024 4:42 PM 67 0.02 0.00 0.02 0.00 0.00% 8 42 38.28%
XRT240426P00068000 4/22/2024 5:41 PM 68 0.21 0.01 0.19 0.16 320.00% 1 17 51.37%
XRT240426P00069000 4/23/2024 2:11 PM 69 0.06 0.02 0.05 -0.05 -45.45% 1 2,507 31.06%
XRT240426P00069500 4/22/2024 6:02 PM 69.5 0.10 0.01 0.04 0.00 0.00% 2 17 26.37%
XRT240426P00070000 4/23/2024 1:44 PM 70 0.08 0.04 0.06 -0.20 -71.43% 3 1,059 25.20%
XRT240426P00070500 4/23/2024 1:46 PM 70.5 0.12 0.07 0.09 -0.18 -60.00% 1 103 23.93%
XRT240426P00071000 4/23/2024 2:16 PM 71 0.12 0.12 0.15 -0.28 -70.00% 4 332 23.44%
XRT240426P00071500 4/22/2024 7:46 PM 71.5 0.66 0.21 0.25 0.00 0.00% 98 104 23.44%
XRT240426P00072000 4/23/2024 2:04 PM 72 0.36 0.35 0.38 -0.60 -62.50% 1 1,262 22.85%
XRT240426P00072500 4/23/2024 2:16 PM 72.5 0.47 0.53 0.56 -0.75 -61.48% 53 49 22.36%
XRT240426P00073000 4/23/2024 2:14 PM 73 0.71 0.77 0.82 -1.80 -71.71% 205 22 22.61%
XRT240426P00073500 4/19/2024 4:30 PM 73.5 1.23 0.61 1.13 -1.92 -60.95% 1 14 22.66%
XRT240426P00074000 4/16/2024 3:46 PM 74 3.40 1.14 1.87 0.00 0.00% 18 15 37.11%
XRT240426P00074500 4/19/2024 7:27 PM 74.5 3.65 1.81 1.89 0.00 0.00% 8 9 22.36%
XRT240426P00075000 4/15/2024 6:04 PM 75 3.85 1.83 2.33 0.00 0.00% 1 54 22.46%
XRT240426P00075500 4/16/2024 3:52 PM 75.5 4.70 2.65 2.86 0.00 0.00% 1 2 28.32%
XRT240426P00076000 4/16/2024 3:56 PM 76 5.15 2.85 3.30 0.00 0.00% 20 0 26.37%
XRT240426P00076500 4/17/2024 6:12 PM 76.5 5.45 3.65 3.85 0.00 0.00% - 28 34.38%
XRT240426P00077000 4/17/2024 6:12 PM 77 5.95 4.15 5.35 0.00 0.00% 80 5 61.52%
XRT240426P00077500 3/26/2024 6:51 PM 77.5 1.88 4.65 4.85 0.00 0.00% 1 3 41.02%
XRT240426P00078000 4/23/2024 2:16 PM 78 5.05 4.75 5.30 -1.89 -27.23% 1 1 38.28%
XRT240426P00078500 4/11/2024 3:56 PM 78.5 5.51 5.65 6.45 0.00 0.00% 10 0 62.50%
XRT240426P00079000 4/17/2024 6:01 PM 79 8.15 6.15 7.25 0.00 0.00% 44 0 75.00%
XRT240426P00079500 3/28/2024 7:47 PM 79.5 1.86 6.60 6.85 0.00 0.00% 6 0 53.13%

Related Tickers