NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Retail ETF (XRT)
As of 10:45 AM EDT. Market Open.
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% |
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
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.54
+2.86%
XSD SPDR S&P Semiconductor ETF
212.24
+2.72%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.32
+2.66%
QLD ProShares Ultra QQQ
79.41
+2.64%
BLOK Amplify Transformational Data Sharing ETF
32.88
+2.17%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.38
+2.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.33
+2.42%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.10
+2.41%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.35
+2.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.41
+2.29%
PSI Invesco Semiconductors ETF
52.05
+2.28%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.60
+2.03%
XAR SPDR S&P Aerospace & Defense ETF
135.58
+2.04%
SMH VanEck Semiconductor ETF
207.06
+1.99%
XHB SPDR S&P Homebuilders ETF
102.83
+1.88%
XMMO Invesco S&P MidCap Momentum ETF
109.85
+1.97%
SOXX iShares Semiconductor ETF
205.56
+1.93%
PHO Invesco Water Resources ETF
64.93
+1.92%
ITB iShares U.S. Home Construction ETF
105.05
+1.82%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.71
+1.91%
FXL First Trust Technology AlphaDEX Fund
126.90
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
82.57
+1.85%
PSCT Invesco S&P SmallCap Information Technology ETF
43.66
+1.81%
IGM iShares Expanded Tech Sector ETF
82.31
+1.77%
FIVG Defiance 5G Next Gen Connectivity ETF
36.40
+1.76%
FTEC Fidelity MSCI Information Technology Index ETF
146.76
+1.74%
QGRO American Century U.S. Quality Growth ETF
80.83
+1.75%
CIBR First Trust NASDAQ Cybersecurity ETF
54.19
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
53.77
+1.66%
IYW iShares U.S. Technology ETF
128.37
+1.69%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.01
+1.74%
FIW First Trust Water ETF
99.90
+1.68%
ECH iShares MSCI Chile ETF
26.68
+1.68%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
ISMD Inspire Small/Mid Cap ETF
34.16
+1.64%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.10
+1.62%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.79
+1.52%
EWD iShares MSCI Sweden ETF
39.36
+1.60%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
+1.51%
VGT Vanguard Information Technology Index Fund ETF Shares
494.03
+1.56%
THD iShares MSCI Thailand ETF
57.92
+1.58%
FCOM Fidelity MSCI Communication Services Index ETF
49.07
+1.63%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.64
+1.57%
CQQQ Invesco China Technology ETF
31.87
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.90
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.41
+1.54%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.94
+1.44%
SCHG Schwab U.S. Large-Cap Growth ETF
89.21
+1.53%
IXN iShares Global Tech ETF
70.42
+1.50%
SECT Main Sector Rotation ETF
48.52
+1.51%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.09
+1.44%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.95
+1.50%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.88
+1.47%
EES WisdomTree U.S. SmallCap Earnings Fund
47.65
+1.45%
VB Vanguard Small-Cap Index Fund ETF Shares
216.61
+1.44%
NUSC Nuveen ESG Small-Cap ETF
39.23
+1.47%
SPHB Invesco S&P 500 High Beta ETF
82.02
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
VFMF Vanguard U.S. Multifactor ETF Shares
122.09
+1.43%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.51
+1.38%
IJS iShares S&P Small-Cap 600 Value ETF
97.82
+1.44%
XSMO Invesco S&P SmallCap Momentum ETF
57.74
+1.33%
SLYV SPDR S&P 600 Small Cap Value ETF
78.97
+1.45%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
IJR iShares Core S&P Small-Cap ETF
105.55
+1.38%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.41
+1.40%
VUG Vanguard Growth Index Fund ETF Shares
330.16
+1.40%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.53
+1.53%
ONEQ Fidelity Nasdaq Composite Index ETF
61.69
+1.41%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.37
+1.38%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.34
+1.37%
ILCG iShares Morningstar Growth ETF
72.36
+1.36%
IVW iShares S&P 500 Growth ETF
81.19
+1.34%
SPMO Invesco S&P 500 Momentum ETF
76.70
+1.35%
IUSG iShares Core S&P U.S. Growth ETF
112.60
+1.32%
QQQ Invesco QQQ Trust
424.35
+1.32%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.26
+1.48%
MGK Vanguard Mega Cap Growth Index Fund
274.17
+1.36%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.23
+1.39%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
XLK Technology Select Sector SPDR Fund
196.82
+1.32%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.71
+1.33%
VHT Vanguard Health Care Index Fund ETF Shares
257.91
+1.33%
XLI Industrial Select Sector SPDR Fund
122.90
+1.25%
IWF iShares Russell 1000 Growth ETF
323.63
+1.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.24
+1.33%
IJH iShares Core S&P Mid-Cap ETF
57.88
+1.27%
XMHQ Invesco S&P MidCap Quality ETF
104.89
+1.30%
SMMD iShares Russell 2500 ETF
61.82
+1.29%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.94
+1.36%
IETC iShares U.S. Tech Independence Focused ETF
67.34
+1.27%
IWY iShares Russell Top 200 Growth ETF
187.66
+1.29%
GDX VanEck Gold Miners ETF
32.90
+1.14%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.36
+1.23%
IYH iShares U.S. Healthcare ETF
59.17
+1.27%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
PPA Invesco Aerospace & Defense ETF
100.36
+1.37%
TMFC Motley Fool 100 Index ETF
47.72
+1.23%