NYSEArca - Delayed Quote USD

SPDR S&P Retail ETF (XRT)

73.22 +1.01 (+1.40%)
At close: April 26 at 4:00 PM EDT
73.22 -0.07 (-0.09%)
After hours: April 26 at 4:06 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRT240503C00070000 4/25/2024 7:29 PM 2024-05-03 2.56 1.62 6.05 0.00 0.00% 3 12 107.47%
XRT240510C00070000 4/24/2024 2:13 PM 2024-05-10 3.35 1.63 6.45 0.00 0.00% 1 2 83.47%
XRT240517C00070000 4/26/2024 7:55 PM 2024-05-17 3.80 1.88 6.45 1.08 39.71% 6 2,022 68.16%
XRT240531C00070000 4/15/2024 6:05 PM 2024-05-31 3.30 2.38 6.65 0.00 0.00% - 1 55.14%
XRT240621C00070000 4/24/2024 1:32 PM 2024-06-21 4.35 2.56 7.25 0.00 0.00% 2 91 49.15%
XRT240920C00070000 4/24/2024 5:11 PM 2024-09-20 6.45 4.40 9.05 0.00 0.00% 2 5 40.53%
XRT250117C00070000 4/24/2024 7:15 PM 2025-01-17 8.33 7.70 10.80 0.00 0.00% 1 25 37.46%
XRT260116C00070000 4/16/2024 1:38 PM 2026-01-16 10.53 7.90 17.20 0.00 0.00% 1 30 41.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XRT240503P00070000 4/25/2024 7:13 PM 2024-05-03 0.28 0.00 4.90 0.00 0.00% 15 1,027 97.36%
XRT240510P00070000 4/26/2024 3:00 PM 2024-05-10 0.26 0.00 4.85 -0.17 -39.53% 8 16 68.36%
XRT240517P00070000 4/26/2024 8:05 PM 2024-05-17 1.57 0.10 1.57 0.81 106.58% 21 7,404 42.33%
XRT240524P00070000 4/23/2024 3:00 PM 2024-05-24 0.77 0.00 4.80 0.00 0.00% 5 22 79.54%
XRT240621P00070000 4/26/2024 6:32 PM 2024-06-21 1.15 0.70 4.30 -0.39 -25.32% 15 16,244 51.64%
XRT240920P00070000 4/26/2024 2:56 PM 2024-09-20 2.92 1.25 5.55 -0.33 -10.15% 1 163 38.97%
XRT241220P00070000 4/23/2024 2:36 PM 2024-12-20 4.45 2.26 6.80 0.00 0.00% 3 3 36.17%
XRT250117P00070000 4/24/2024 1:31 PM 2025-01-17 4.75 2.70 7.05 0.00 0.00% 1 168 35.27%
XRT260116P00070000 4/26/2024 5:07 PM 2026-01-16 6.85 1.70 11.70 -8.02 -53.93% 80 0 35.65%

Related Tickers