U.S. markets open in 7 hours 7 minutes
S&P Futures
3,800.00+9.50(+0.25%)Dow Futures
30,846.00+18.00(+0.06%)Nasdaq Futures
13,064.00+78.50(+0.60%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
72.33+0.35 (+0.49%)
At close: 4:00PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210122C00050000 | 2021-01-14 10:29AM EST | 50.00 | 23.19 | 21.80 | 22.65 | 0.00 | - | - | 7 | 254.30% |
| XRT210122C00053500 | 2021-01-13 1:12PM EST | 53.50 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00056000 | 2021-01-08 12:36PM EST | 56.00 | 12.40 | 15.60 | 17.90 | 0.00 | - | 1 | 0 | 200.98% |
| XRT210122C00056500 | 2020-12-23 1:40PM EST | 56.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00057000 | 2021-01-14 10:16AM EST | 57.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00058000 | 2021-01-19 11:04AM EST | 58.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210122C00060000 | 2021-01-15 10:03AM EST | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00060500 | 2021-01-06 12:55PM EST | 60.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00061500 | 2020-12-17 10:11AM EST | 61.50 | 3.00 | 8.00 | 12.95 | 0.00 | - | - | 10 | 251.37% |
| XRT210122C00062000 | 2021-01-07 1:31PM EST | 62.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00062500 | 2020-12-28 9:38AM EST | 62.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00063000 | 2021-01-13 12:57PM EST | 63.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00063500 | 2021-01-13 9:30AM EST | 63.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00064000 | 2020-12-31 11:59AM EST | 64.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00064500 | 2021-01-12 11:28AM EST | 64.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00065000 | 2021-01-14 10:16AM EST | 65.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00065500 | 2021-01-06 3:20PM EST | 65.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XRT210122C00066000 | 2021-01-15 10:21AM EST | 66.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00066500 | 2021-01-08 9:35AM EST | 66.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210122C00067000 | 2021-01-12 11:58AM EST | 67.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00067500 | 2021-01-13 9:44AM EST | 67.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210122C00068500 | 2021-01-15 11:23AM EST | 68.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XRT210122C00070000 | 2021-01-15 11:32AM EST | 70.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00071000 | 2021-01-19 12:07AM EST | 71.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210122C00071500 | 2021-01-19 1:47PM EST | 71.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XRT210122C00072000 | 2021-01-19 10:58AM EST | 72.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XRT210122C00073000 | 2021-01-19 3:42PM EST | 73.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| XRT210122C00073500 | 2021-01-19 12:07AM EST | 73.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| XRT210122C00074000 | 2021-01-19 3:21PM EST | 74.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XRT210122C00075000 | 2021-01-19 11:13AM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| XRT210122C00076000 | 2021-01-19 12:07AM EST | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XRT210122C00077000 | 2021-01-19 2:02PM EST | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| XRT210122C00080000 | 2021-01-19 12:52PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| XRT210122C00085000 | 2021-01-19 12:07AM EST | 85.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210122P00050000 | 2020-12-18 6:22PM EST | 50.00 | 0.02 | - | 5.00 | 0.00 | - | 3 | 3 | 615.23% |
| XRT210122P00053500 | 2020-12-30 10:25AM EST | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210122P00054000 | 2020-12-23 3:11PM EST | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| XRT210122P00055000 | 2021-01-07 2:29PM EST | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210122P00055500 | 2020-12-29 3:11PM EST | 55.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XRT210122P00056000 | 2021-01-06 1:30PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT210122P00056500 | 2021-01-04 10:13AM EST | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XRT210122P00057000 | 2021-01-14 10:16AM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XRT210122P00058000 | 2021-01-12 1:18PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XRT210122P00058500 | 2021-01-08 12:56PM EST | 58.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210122P00059000 | 2021-01-04 3:10PM EST | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XRT210122P00059500 | 2021-01-19 10:43AM EST | 59.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| XRT210122P00060000 | 2021-01-07 2:29PM EST | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210122P00060500 | 2021-01-15 3:06PM EST | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XRT210122P00061000 | 2020-12-28 2:08PM EST | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT210122P00061500 | 2020-12-21 9:58AM EST | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT210122P00062000 | 2021-01-19 9:57AM EST | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT210122P00062500 | 2020-12-07 11:06AM EST | 62.50 | 2.82 | 0.00 | 1.63 | 0.00 | - | - | 0 | 160.94% |
| XRT210122P00063000 | 2021-01-08 3:36PM EST | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| XRT210122P00063500 | 2021-01-12 1:29PM EST | 63.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XRT210122P00064000 | 2021-01-04 3:45PM EST | 64.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XRT210122P00064500 | 2021-01-13 1:00PM EST | 64.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210122P00065000 | 2021-01-19 2:42PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210122P00065500 | 2021-01-08 3:57PM EST | 65.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210122P00066000 | 2021-01-13 1:01PM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XRT210122P00066500 | 2021-01-13 2:00PM EST | 66.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210122P00067000 | 2021-01-19 3:38PM EST | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XRT210122P00067500 | 2021-01-19 11:37AM EST | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XRT210122P00068500 | 2021-01-19 3:35PM EST | 68.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| XRT210122P00070000 | 2021-01-19 2:40PM EST | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| XRT210122P00071000 | 2021-01-19 3:41PM EST | 71.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XRT210122P00071500 | 2021-01-19 11:26AM EST | 71.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT210122P00072000 | 2021-01-19 1:55PM EST | 72.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| XRT210122P00073000 | 2021-01-19 11:58AM EST | 73.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,603 | 0 | 0.00% |
| XRT210122P00073500 | 2021-01-19 12:07AM EST | 73.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210122P00074000 | 2021-01-19 12:07AM EST | 74.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210122P00075000 | 2021-01-19 12:07AM EST | 75.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
