Advertisement
U.S. markets close in 17 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
78.94+0.58 (+0.74%)
As of 03:43PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT240328C000685002024-03-21 10:41AM EDT68.509.7510.3010.550.00-22158.59%
XRT240328C000695002024-02-29 3:23PM EDT69.507.699.309.550.00-400145.31%
XRT240328C000700002024-02-27 12:05PM EDT70.006.808.758.950.00-4095.31%
XRT240328C000705002024-03-27 2:51PM EDT70.507.658.308.550.00-11132.03%
XRT240328C000715002024-02-15 11:08AM EDT71.503.852.066.700.00-110.00%
XRT240328C000725002024-03-01 11:23AM EDT72.504.755.506.550.00-11105.08%
XRT240328C000730002024-03-27 11:50AM EDT73.004.885.806.000.00-220086.72%
XRT240328C000735002024-02-27 11:13AM EDT73.503.705.255.450.00-2260.94%
XRT240328C000740002024-03-26 1:39PM EDT74.003.224.805.000.00-620974.22%
XRT240328C000745002024-02-29 11:18AM EDT74.503.164.304.500.00-52067.97%
XRT240328C000750002024-03-28 9:54AM EDT75.003.703.804.00+1.20+48.00%132161.72%
XRT240328C000755002024-03-27 12:36PM EDT75.503.403.303.50+0.86+33.86%13955.47%
XRT240328C000760002024-03-28 3:11PM EDT76.002.942.813.00+1.19+68.00%120748.83%
XRT240328C000765002024-03-28 11:02AM EDT76.502.342.342.51+1.47+168.97%1011343.75%
XRT240328C000770002024-03-28 3:26PM EDT77.001.901.832.00+0.66+53.23%153635.55%
XRT240328C000780002024-03-28 3:21PM EDT78.000.930.860.96+0.39+72.22%3029915.63%
XRT240328C000790002024-03-28 3:10PM EDT79.000.060.060.07-0.06-50.00%30695.86%
XRT240328C000800002024-03-28 10:41AM EDT80.000.040.000.01+0.01+33.33%1515,82814.84%
XRT240328C000810002024-03-28 9:32AM EDT81.000.030.000.19+0.01+50.00%12,12950.98%
XRT240328C000815002024-03-25 1:16PM EDT81.500.030.000.170.00-404056.64%
XRT240328C000850002024-03-22 2:39PM EDT85.000.080.000.020.00-5762.50%
XRT240328C000890002024-03-25 9:51AM EDT89.000.020.000.020.00-323293.75%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT240328P000620002024-02-16 2:24PM EDT62.000.170.004.750.00-11562.70%
XRT240328P000640002024-02-23 3:11PM EDT64.000.180.004.800.00-11516.80%
XRT240328P000650002024-03-15 2:03PM EDT65.000.010.000.020.00-125146.88%
XRT240328P000665002024-02-29 10:59AM EDT66.500.140.000.020.00-11131.25%
XRT240328P000670002024-03-21 9:48AM EDT67.000.040.000.020.00-112125.00%
XRT240328P000675002024-03-08 11:48AM EDT67.500.120.000.030.00-23126.56%
XRT240328P000680002024-02-22 1:24PM EDT68.000.640.000.750.00-220217.97%
XRT240328P000685002024-03-13 11:15AM EDT68.500.110.000.750.00-24209.96%
XRT240328P000690002024-03-27 9:55AM EDT69.000.020.000.020.00-41,020106.25%
XRT240328P000695002024-03-18 2:55PM EDT69.500.060.000.750.00-12193.75%
XRT240328P000700002024-03-25 10:29AM EDT70.000.010.000.020.00-44495.31%
XRT240328P000705002024-03-04 3:12PM EDT70.500.270.000.750.00-11177.54%
XRT240328P000710002024-03-01 12:00PM EDT71.000.340.000.020.00-22085.94%
XRT240328P000715002024-03-20 2:09PM EDT71.500.060.000.750.00-23161.13%
XRT240328P000720002024-03-21 9:48AM EDT72.000.140.000.020.00-211775.00%
XRT240328P000725002024-03-21 9:46AM EDT72.500.010.000.750.00-4262144.73%
XRT240328P000730002024-03-26 3:41PM EDT73.000.070.000.020.00-11265.63%
XRT240328P000735002024-03-14 10:25AM EDT73.500.600.000.020.00-617860.94%
XRT240328P000740002024-03-28 1:19PM EDT74.000.030.000.04-0.03-50.00%11,13960.94%
XRT240328P000745002024-03-27 10:34AM EDT74.500.020.000.750.00-21,012111.13%
XRT240328P000750002024-03-27 9:45AM EDT75.000.040.000.030.00-19853.91%
XRT240328P000755002024-03-27 12:35PM EDT75.500.030.000.750.00-194,03393.75%
XRT240328P000760002024-03-28 3:15PM EDT76.000.030.000.03+0.01+50.00%611742.19%
XRT240328P000765002024-03-28 2:06PM EDT76.500.010.000.01-0.05-83.33%835429.69%
XRT240328P000770002024-03-28 3:20PM EDT77.000.010.000.01-0.03-75.00%5316724.22%
XRT240328P000780002024-03-28 3:21PM EDT78.000.020.010.03-0.16-94.12%352,26417.19%
XRT240328P000790002024-03-28 11:26AM EDT79.000.190.130.19-0.93-83.04%1729.57%