UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.36 +0.37 (+0.47%) GOLD FUTURES
2,343.00 +20.70 (+0.89%) DOW
39,360.77 +304.38 (+0.78%) Bitcoin GBP
49,549.55 -366.05 (-0.73%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 4.52 | 4.35 | 4.45 | 0.00 | - | 1 | 2 | 44.53% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 3.85 | 4.00 | 0.00 | - | - | 2 | 49.22% |
| XRT240510C00071000 | 2024-05-02 11:35AM EDT | 71.00 | 1.65 | 3.30 | 3.50 | 0.00 | - | 13 | 13 | 44.14% |
| XRT240510C00071500 | 2024-05-01 3:48PM EDT | 71.50 | 1.24 | 2.83 | 2.99 | 0.00 | - | - | 28 | 37.89% |
| XRT240510C00072000 | 2024-05-06 10:16AM EDT | 72.00 | 2.57 | 2.36 | 2.86 | 0.00 | - | 1 | 60 | 60.55% |
| XRT240510C00072500 | 2024-05-08 3:12PM EDT | 72.50 | 1.01 | 1.84 | 1.97 | 0.00 | - | 10 | 73 | 25.20% |
| XRT240510C00073000 | 2024-05-09 2:16PM EDT | 73.00 | 1.42 | 1.36 | 1.56 | +0.04 | +2.90% | 17 | 151 | 27.64% |
| XRT240510C00073500 | 2024-05-08 3:44PM EDT | 73.50 | 0.41 | 0.91 | 1.47 | 0.00 | - | 146 | 146 | 42.97% |
| XRT240510C00074000 | 2024-05-08 10:07AM EDT | 74.00 | 0.19 | 0.52 | 0.56 | 0.00 | - | 2 | 133 | 13.97% |
| XRT240510C00074500 | 2024-05-09 12:40PM EDT | 74.50 | 0.19 | 0.23 | 0.26 | -0.64 | -77.11% | 68 | 89 | 13.58% |
| XRT240510C00075000 | 2024-05-09 10:06AM EDT | 75.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 2 | 130 | 13.87% |
| XRT240510C00075500 | 2024-05-08 12:30PM EDT | 75.50 | 0.42 | 0.02 | 0.04 | +0.39 | +1,300.00% | 1 | 107 | 15.24% |
| XRT240510C00076000 | 2024-05-08 12:38PM EDT | 76.00 | 0.35 | 0.01 | 0.02 | +0.33 | +1,650.00% | 1 | 129 | 17.19% |
| XRT240510C00076500 | 2024-05-08 12:25PM EDT | 76.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 92 | 24.61% |
| XRT240510C00077000 | 2024-05-08 12:24PM EDT | 77.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 109 | 29.30% |
| XRT240510C00077500 | 2024-05-08 12:32PM EDT | 77.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 80 | 112 | 33.59% |
| XRT240510C00078000 | 2024-05-06 10:37AM EDT | 78.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 240 | 445 | 37.50% |
| XRT240510C00078500 | 2024-05-06 10:27AM EDT | 78.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 192 | 41.80% |
| XRT240510C00079000 | 2024-05-06 10:19AM EDT | 79.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 186 | 40.63% |
| XRT240510C00079500 | 2024-05-08 12:23PM EDT | 79.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 162 | 43.75% |
| XRT240510C00080000 | 2024-05-08 12:22PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 433 | 47.66% |
| XRT240510C00080500 | 2024-05-06 10:14AM EDT | 80.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 202 | 50.78% |
| XRT240510C00081000 | 2024-05-08 1:54PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 528 | 50.00% |
| XRT240510C00081500 | 2024-05-06 10:12AM EDT | 81.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 90 | 197 | 53.13% |
| XRT240510C00082000 | 2024-05-08 12:34PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 801 | 56.25% |
| XRT240510C00082500 | 2024-05-09 9:37AM EDT | 82.50 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 10 | 6 | 58.59% |
| XRT240510C00083000 | 2024-05-09 9:31AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 21 | 1 | 56.25% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| XRT240510C00085000 | 2024-05-07 12:27PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 229 | 229 | 73.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00066000 | 2024-05-08 10:00AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 68.75% |
| XRT240510P00067000 | 2024-05-03 11:49AM EDT | 67.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 56.25% |
| XRT240510P00068000 | 2024-05-03 9:40AM EDT | 68.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 56.25% |
| XRT240510P00069000 | 2024-05-09 9:37AM EDT | 69.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 201 | 22 | 50.00% |
| XRT240510P00069500 | 2024-05-09 9:53AM EDT | 69.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 201 | 108 | 46.09% |
| XRT240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 37.50% |
| XRT240510P00070500 | 2024-05-09 9:42AM EDT | 70.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 60 | 3 | 37.50% |
| XRT240510P00071000 | 2024-05-09 9:44AM EDT | 71.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 40 | 33.59% |
| XRT240510P00071500 | 2024-05-03 3:04PM EDT | 71.50 | 0.19 | 0.01 | 0.02 | 0.00 | - | 3 | 156 | 29.30% |
| XRT240510P00072000 | 2024-05-09 9:44AM EDT | 72.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 101 | 99 | 25.00% |
| XRT240510P00072500 | 2024-05-09 11:32AM EDT | 72.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 71 | 22.27% |
| XRT240510P00073000 | 2024-05-09 9:48AM EDT | 73.00 | 0.10 | 0.02 | 0.03 | -0.23 | -69.70% | 11 | 144 | 17.58% |
| XRT240510P00073500 | 2024-05-08 3:45PM EDT | 73.50 | 0.43 | 0.05 | 0.06 | 0.00 | - | 66 | 76 | 15.43% |
| XRT240510P00074000 | 2024-05-09 12:48PM EDT | 74.00 | 0.23 | 0.13 | 0.16 | -0.50 | -68.49% | 2 | 136 | 14.94% |
| XRT240510P00074500 | 2024-05-09 1:01PM EDT | 74.50 | 0.47 | 0.32 | 0.38 | -1.18 | -71.52% | 1 | 153 | 15.43% |
| XRT240510P00075000 | 2024-05-08 9:53AM EDT | 75.00 | 1.72 | 0.65 | 0.73 | 0.00 | - | 10 | 109 | 16.80% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 1.06 | 1.23 | 0.00 | - | 1 | 15 | 23.54% |
| XRT240510P00076000 | 2024-05-08 9:41AM EDT | 76.00 | 2.90 | 1.37 | 1.96 | 0.00 | - | 34 | 17 | 43.75% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 2.06 | 2.16 | 0.00 | - | 1 | 1 | 29.30% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 3.05 | 3.20 | 0.00 | - | 1 | 0 | 43.36% |
| XRT240510P00078000 | 2024-05-07 10:11AM EDT | 78.00 | 3.25 | 3.50 | 3.70 | 0.00 | - | 1 | 8 | 48.24% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 4.05 | 4.20 | 0.00 | - | 40 | 0 | 53.13% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 4.55 | 4.70 | 0.00 | - | 1 | 0 | 57.62% |
© 2024 Yahoo. All rights reserved.