UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,349.10 +26.80 (+1.15%) DOW
39,407.55 +351.16 (+0.90%) Bitcoin GBP
49,769.91 +42.16 (+0.08%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:73.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00073000 | 2024-05-09 3:15PM EDT | 2024-05-10 | 1.55 | 0.90 | 2.14 | +0.17 | +12.32% | 60 | 151 | 48.44% |
| XRT240517C00073000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 1.94 | 2.05 | 2.10 | +0.73 | +60.33% | 45 | 322 | 21.78% |
| XRT240524C00073000 | 2024-05-07 10:13AM EDT | 2024-05-24 | 2.66 | 2.28 | 2.36 | 0.00 | - | 1 | 1 | 21.36% |
| XRT240531C00073000 | 2024-05-02 10:14AM EDT | 2024-05-31 | 1.37 | 2.52 | 2.69 | 0.00 | - | 50 | 67 | 22.78% |
| XRT240607C00073000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 2.65 | 2.72 | 2.86 | 0.00 | - | 2 | 2 | 22.12% |
| XRT240621C00073000 | 2024-05-08 10:30AM EDT | 2024-06-21 | 2.90 | 3.15 | 3.25 | +0.38 | +15.08% | 3 | 168 | 22.29% |
| XRT240920C00073000 | 2024-04-22 12:17PM EDT | 2024-09-20 | 4.15 | 5.30 | 5.45 | 0.00 | - | 1 | 10 | 25.31% |
| XRT250117C00073000 | 2024-04-23 1:03PM EDT | 2025-01-17 | 6.85 | 7.30 | 7.50 | 0.00 | - | 2 | 60 | 26.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00073000 | 2024-05-09 9:48AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.02 | -0.23 | -69.70% | 11 | 144 | 18.75% |
| XRT240517P00073000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.39 | 0.32 | 0.35 | -0.41 | -51.25% | 23 | 1,029 | 21.24% |
| XRT240524P00073000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 1.05 | 0.54 | 0.61 | 0.00 | - | 111 | 122 | 21.00% |
| XRT240531P00073000 | 2024-05-08 11:31AM EDT | 2024-05-31 | 1.33 | 0.70 | 0.76 | 0.00 | - | 27 | 32 | 19.83% |
| XRT240614P00073000 | 2024-05-09 3:27PM EDT | 2024-06-14 | 1.15 | 1.08 | 1.18 | -0.64 | -35.75% | 2 | 37 | 20.51% |
| XRT240621P00073000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 1.28 | 1.23 | 1.28 | -0.55 | -30.05% | 52 | 1,400 | 19.84% |
| XRT240920P00073000 | 2024-05-09 9:55AM EDT | 2024-09-20 | 3.45 | 3.00 | 3.20 | -1.40 | -28.87% | 3 | 5 | 22.38% |
| XRT241220P00073000 | 2024-04-23 10:36AM EDT | 2024-12-20 | 5.65 | 4.35 | 4.60 | 0.00 | - | - | 3 | 23.43% |
| XRT250117P00073000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 5.90 | 4.65 | 4.95 | 0.00 | - | 9 | 9 | 23.54% |
| XRT260116P00073000 | 2024-02-27 2:48PM EDT | 2026-01-16 | 7.65 | 0.50 | 10.50 | 0.00 | - | 1 | 65 | 29.79% |
© 2024 Yahoo. All rights reserved.