UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.73 +0.35 (+0.45%) GOLD FUTURES
2,323.30 -0.90 (-0.04%) DOW
38,949.23 +64.97 (+0.17%) Bitcoin GBP
49,973.36 -835.07 (-1.64%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM 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 | 2.46 | 3.35 | 0.00 | - | 1 | 2 | 34.77% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 2.60 | 2.84 | 0.00 | - | - | 2 | 29.69% |
| XRT240510C00071000 | 2024-05-02 11:35AM EDT | 71.00 | 1.65 | 2.17 | 2.54 | 0.00 | - | 13 | 13 | 39.26% |
| XRT240510C00071500 | 2024-05-01 3:48PM EDT | 71.50 | 1.24 | 1.71 | 2.07 | 0.00 | - | - | 28 | 35.25% |
| XRT240510C00072000 | 2024-05-06 10:16AM EDT | 72.00 | 2.57 | 1.32 | 1.41 | 0.00 | - | 1 | 60 | 21.09% |
| XRT240510C00072500 | 2024-05-06 12:55PM EDT | 72.50 | 1.81 | 0.92 | 0.99 | 0.00 | - | 2 | 78 | 19.43% |
| XRT240510C00073000 | 2024-05-06 11:29AM EDT | 73.00 | 1.38 | 0.59 | 0.63 | 0.00 | - | 7 | 151 | 18.16% |
| XRT240510C00073500 | 2024-05-08 9:38AM EDT | 73.50 | 0.34 | 0.34 | 0.37 | -1.22 | -78.21% | 126 | 13 | 17.87% |
| XRT240510C00074000 | 2024-05-08 10:07AM EDT | 74.00 | 0.19 | 0.16 | 0.19 | -0.95 | -83.33% | 2 | 133 | 17.48% |
| XRT240510C00074500 | 2024-05-07 10:30AM EDT | 74.50 | 0.83 | 0.07 | 0.10 | 0.00 | - | 4 | 89 | 18.16% |
| XRT240510C00075000 | 2024-05-08 12:36PM EDT | 75.00 | 0.04 | 0.03 | 0.06 | -0.24 | -85.71% | 17 | 121 | 19.73% |
| XRT240510C00075500 | 2024-05-08 12:30PM EDT | 75.50 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 103 | 11 | 22.66% |
| XRT240510C00076000 | 2024-05-08 12:38PM EDT | 76.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 30 | 110 | 25.20% |
| XRT240510C00076500 | 2024-05-08 12:25PM EDT | 76.50 | 0.03 | 0.01 | 0.04 | -0.23 | -88.46% | 110 | 2 | 28.71% |
| XRT240510C00077000 | 2024-05-08 12:24PM EDT | 77.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 100 | 9 | 30.47% |
| XRT240510C00077500 | 2024-05-08 12:32PM EDT | 77.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 102 | 31.25% |
| XRT240510C00078000 | 2024-05-06 10:37AM EDT | 78.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 240 | 445 | 36.72% |
| XRT240510C00078500 | 2024-05-06 10:27AM EDT | 78.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 192 | 39.84% |
| XRT240510C00079000 | 2024-05-06 10:19AM EDT | 79.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 186 | 42.97% |
| XRT240510C00079500 | 2024-05-08 12:23PM EDT | 79.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 20 | 162 | 46.09% |
| XRT240510C00080000 | 2024-05-08 12:22PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 100 | 333 | 48.83% |
| XRT240510C00080500 | 2024-05-06 10:14AM EDT | 80.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 202 | 51.56% |
| XRT240510C00081000 | 2024-05-08 12:36PM EDT | 81.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 20 | 503 | 51.56% |
| XRT240510C00081500 | 2024-05-06 10:12AM EDT | 81.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 90 | 197 | 53.91% |
| XRT240510C00082000 | 2024-05-08 12:34PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 180 | 621 | 51.56% |
| XRT240510C00082500 | 2024-05-03 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 104.79% |
| XRT240510C00083000 | 2024-04-04 10:15AM EDT | 83.00 | 0.26 | 0.00 | 1.56 | 0.00 | - | 1 | 1 | 135.74% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.31% |
| XRT240510C00085000 | 2024-05-07 12:27PM EDT | 85.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 229 | 229 | 80.47% |
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 | -0.54 | -98.18% | 1 | 21 | 53.91% |
| XRT240510P00067000 | 2024-05-03 11:49AM EDT | 67.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 41 | 47.27% |
| XRT240510P00068000 | 2024-05-03 9:40AM EDT | 68.00 | 0.19 | 0.01 | 0.03 | 0.00 | - | 1 | 42 | 42.97% |
| XRT240510P00069000 | 2024-05-01 11:00AM EDT | 69.00 | 0.37 | 0.01 | 0.03 | 0.00 | - | 5 | 26 | 35.94% |
| XRT240510P00069500 | 2024-05-03 3:50PM EDT | 69.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 108 | 34.38% |
| XRT240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.34 | 0.01 | 0.04 | 0.00 | - | 1 | 14 | 30.47% |
| XRT240510P00070500 | 2024-05-06 12:59PM EDT | 70.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 3 | 26.56% |
| XRT240510P00071000 | 2024-05-08 11:38AM EDT | 71.00 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 1 | 39 | 23.83% |
| XRT240510P00071500 | 2024-05-03 3:04PM EDT | 71.50 | 0.19 | 0.04 | 0.07 | 0.00 | - | 3 | 156 | 21.49% |
| XRT240510P00072000 | 2024-05-08 9:38AM EDT | 72.00 | 0.14 | 0.08 | 0.11 | +0.11 | +366.67% | 2 | 99 | 19.63% |
| XRT240510P00072500 | 2024-05-07 11:25AM EDT | 72.50 | 0.04 | 0.15 | 0.20 | 0.00 | - | 2 | 71 | 18.75% |
| XRT240510P00073000 | 2024-05-08 11:46AM EDT | 73.00 | 0.33 | 0.30 | 0.35 | +0.26 | +371.43% | 34 | 148 | 17.97% |
| XRT240510P00073500 | 2024-05-08 12:20PM EDT | 73.50 | 0.59 | 0.54 | 0.57 | +0.40 | +210.53% | 64 | 69 | 16.90% |
| XRT240510P00074000 | 2024-05-08 9:44AM EDT | 74.00 | 0.99 | 0.86 | 0.93 | +0.64 | +182.86% | 25 | 140 | 18.16% |
| XRT240510P00074500 | 2024-05-07 4:00PM EDT | 74.50 | 1.65 | 1.26 | 1.37 | +0.95 | +135.71% | 1 | 153 | 20.80% |
| XRT240510P00075000 | 2024-05-08 9:53AM EDT | 75.00 | 1.72 | 1.63 | 1.83 | +0.73 | +73.74% | 10 | 119 | 23.15% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 2.08 | 2.37 | 0.00 | - | 1 | 15 | 30.47% |
| XRT240510P00076000 | 2024-05-08 9:41AM EDT | 76.00 | 2.90 | 2.43 | 2.84 | +1.56 | +116.42% | 34 | 40 | 32.62% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 2.90 | 3.35 | 0.00 | - | 1 | 1 | 37.50% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 4.20 | 4.35 | 0.00 | - | 1 | 0 | 45.51% |
| XRT240510P00078000 | 2024-05-07 10:11AM EDT | 78.00 | 3.25 | 2.83 | 4.85 | 0.00 | - | 1 | 8 | 49.41% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 5.20 | 5.40 | 0.00 | - | 40 | 0 | 57.81% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 4.05 | 5.85 | 0.00 | - | 1 | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.