NYSEArca - Delayed Quote • USD
SPDR S&P Retail ETF (XRT)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:37 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XRT240419C00057000 | 11/15/2023 2:44 PM | 57 | 8.40 | 13.00 | 17.50 | 0.00 | 0.00% | 2 | 2 | 461.72% |
XRT240419C00058000 | 11/9/2023 3:48 PM | 58 | 5.30 | 9.15 | 12.70 | 0.00 | 0.00% | 2 | 2 | 150.00% |
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 | 238.67% |
XRT240419C00061000 | 1/22/2024 3:38 PM | 61 | 9.54 | 11.60 | 12.55 | 0.00 | 0.00% | 1 | 33 | 440.43% |
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 | 254.88% |
XRT240419C00065000 | 4/18/2024 7:28 PM | 65 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XRT240419C00066000 | 3/5/2024 2:30 PM | 66 | 10.65 | 9.70 | 10.00 | 0.00 | 0.00% | 5 | 5 | 510.74% |
XRT240419C00067000 | 3/8/2024 7:45 PM | 67 | 8.95 | 5.40 | 10.20 | 0.00 | 0.00% | 2 | 0 | 402.05% |
XRT240419C00068000 | 3/7/2024 3:09 PM | 68 | 8.07 | 4.45 | 9.15 | 0.00 | 0.00% | 1 | 1 | 369.92% |
XRT240419C00069000 | 4/4/2024 5:08 PM | 69 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XRT240419C00070000 | 4/18/2024 7:13 PM | 70 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XRT240419C00071000 | 4/18/2024 6:33 PM | 71 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 3.13% |
XRT240419C00072000 | 4/18/2024 7:32 PM | 72 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 12.50% |
XRT240419C00072500 | 4/18/2024 7:32 PM | 72.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 12.50% |
XRT240419C00073000 | 4/18/2024 7:13 PM | 73 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 15,012 | 0 | 12.50% |
XRT240419C00073500 | 4/18/2024 2:28 PM | 73.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
XRT240419C00074000 | 4/18/2024 6:28 PM | 74 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 25.00% |
XRT240419C00074500 | 4/18/2024 2:29 PM | 74.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
XRT240419C00075000 | 4/17/2024 7:41 PM | 75 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 378 | 0 | 25.00% |
XRT240419C00075500 | 4/17/2024 6:58 PM | 75.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 25.00% |
XRT240419C00076000 | 4/18/2024 6:05 PM | 76 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 302 | 0 | 25.00% |
XRT240419C00076500 | 4/15/2024 4:51 PM | 76.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419C00077000 | 4/18/2024 4:51 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
XRT240419C00078000 | 4/15/2024 2:15 PM | 78 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
XRT240419C00079000 | 4/18/2024 7:15 PM | 79 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 50.00% |
XRT240419C00080000 | 4/15/2024 3:00 PM | 80 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
XRT240419C00081000 | 4/18/2024 4:36 PM | 81 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
XRT240419C00081500 | 4/9/2024 7:48 PM | 81.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
XRT240419C00082000 | 4/15/2024 5:06 PM | 82 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
XRT240419C00083000 | 4/9/2024 7:47 PM | 83 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
XRT240419C00084000 | 4/18/2024 5:08 PM | 84 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 50.00% |
XRT240419C00085000 | 4/18/2024 6:32 PM | 85 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
XRT240419C00086000 | 4/17/2024 6:09 PM | 86 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419C00087000 | 4/16/2024 6:09 PM | 87 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419C00090000 | 4/18/2024 7:28 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419C00095000 | 4/4/2024 6:16 PM | 95 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419C00100000 | 12/22/2023 6:42 PM | 100 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 404.30% |
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 | 1,500.39% |
XRT240419P00035000 | 11/21/2023 6:45 PM | 35 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 3 | 759.38% |
XRT240419P00040000 | 12/22/2023 6:42 PM | 40 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 659.38% |
XRT240419P00045000 | 4/4/2024 6:16 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00050000 | 2/14/2024 7:07 PM | 50 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 67 | 750.78% |
XRT240419P00055000 | 4/18/2024 6:32 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00056000 | 2/20/2024 7:08 PM | 56 | 0.17 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 19 | 578.52% |
XRT240419P00057000 | 2/21/2024 6:43 PM | 57 | 0.20 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 10 | 209.38% |
XRT240419P00058000 | 4/5/2024 5:49 PM | 58 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00059000 | 4/5/2024 2:08 PM | 59 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00060000 | 4/3/2024 1:32 PM | 60 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00061000 | 4/3/2024 1:32 PM | 61 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00062000 | 3/6/2024 6:54 PM | 62 | 0.19 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 33 | 414.75% |
XRT240419P00063000 | 4/18/2024 6:32 PM | 63 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00064000 | 4/18/2024 1:55 PM | 64 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
XRT240419P00065000 | 4/16/2024 7:52 PM | 65 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
XRT240419P00066000 | 4/18/2024 1:53 PM | 66 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
XRT240419P00067000 | 4/18/2024 3:43 PM | 67 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
XRT240419P00068000 | 4/17/2024 4:13 PM | 68 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4,000 | 0 | 25.00% |
XRT240419P00069000 | 4/17/2024 6:02 PM | 69 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
XRT240419P00070000 | 4/18/2024 7:32 PM | 70 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 6.25% |
XRT240419P00070500 | 4/18/2024 7:47 PM | 70.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 1.56% |
XRT240419P00071000 | 4/18/2024 7:55 PM | 71 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2,011 | 0 | 0.00% |
XRT240419P00071500 | 4/18/2024 5:07 PM | 71.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
XRT240419P00072000 | 4/18/2024 3:43 PM | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XRT240419P00072500 | 4/18/2024 6:35 PM | 72.5 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
XRT240419P00073000 | 4/18/2024 2:27 PM | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XRT240419P00073500 | 4/18/2024 6:32 PM | 73.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
XRT240419P00074000 | 4/18/2024 4:36 PM | 74 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XRT240419P00074500 | 4/17/2024 6:26 PM | 74.5 | 3.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XRT240419P00075000 | 4/18/2024 4:01 PM | 75 | 3.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
XRT240419P00075500 | 4/17/2024 7:56 PM | 75.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 0 | 0.00% |
XRT240419P00076000 | 4/18/2024 7:00 PM | 76 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
XRT240419P00076500 | 4/18/2024 7:00 PM | 76.5 | 5.81 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 0 | 0.00% |
XRT240419P00077000 | 4/18/2024 7:00 PM | 77 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 0 | 0.00% |
XRT240419P00078000 | 4/18/2024 7:00 PM | 78 | 7.31 | 0.00 | 0.00 | 0.00 | 0.00% | 518 | 0 | 0.00% |
XRT240419P00079000 | 4/18/2024 6:35 PM | 79 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
XRT240419P00080000 | 4/10/2024 7:27 PM | 80 | 6.68 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
XRT240419P00081000 | 3/26/2024 7:37 PM | 81 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
XRT240419P00082000 | 2/23/2024 2:46 PM | 82 | 8.25 | 2.91 | 7.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%