Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
SPDR S&P Retail ETF (XRT)
69.89
+0.80
+(1.16%)
At close: April 1 at 4:00:00 PM EDT
69.36
-0.53
(-0.76%)
Pre-Market: 8:07:12 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XRT250404C00058000 | 3/25/2025 12:26 PM | 58 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
XRT250404C00063000 | 3/25/2025 11:57 AM | 63 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
XRT250404C00064000 | 3/28/2025 11:43 AM | 64 | 4.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
XRT250404C00065000 | 3/18/2025 1:55 PM | 65 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
XRT250404C00066000 | 3/19/2025 12:05 PM | 66 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
XRT250404C00067000 | 3/28/2025 10:51 AM | 67 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 72 | 0.00% |
XRT250404C00068000 | 4/1/2025 12:32 PM | 68 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 20 | 0.00% |
XRT250404C00069000 | 4/1/2025 12:53 PM | 69 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 117 | 0.00% |
XRT250404C00070000 | 4/1/2025 3:54 PM | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 3,211 | 12,352 | 0.78% |
XRT250404C00071000 | 4/1/2025 3:09 PM | 71 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,026 | 4,486 | 6.25% |
XRT250404C00072000 | 4/1/2025 11:12 AM | 72 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,760 | 6.25% |
XRT250404C00072500 | 4/1/2025 11:53 AM | 72.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 12.50% |
XRT250404C00073000 | 3/31/2025 12:40 PM | 73 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 279 | 12.50% |
XRT250404C00073500 | 3/31/2025 2:56 PM | 73.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 527 | 12.50% |
XRT250404C00074000 | 4/1/2025 3:24 PM | 74 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,021 | 1,024 | 12.50% |
XRT250404C00074500 | 3/11/2025 2:56 PM | 74.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
XRT250404C00075000 | 3/31/2025 9:45 AM | 75 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 25.00% |
XRT250404C00075500 | 3/24/2025 1:50 PM | 75.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
XRT250404C00076000 | 4/1/2025 3:40 PM | 76 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 24 | 25.00% |
XRT250404C00076500 | 4/1/2025 9:33 AM | 76.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 25.00% |
XRT250404C00077000 | 4/1/2025 9:35 AM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 20 | 25.00% |
XRT250404C00077500 | 4/1/2025 10:22 AM | 77.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 25.00% |
XRT250404C00078000 | 4/1/2025 12:12 PM | 78 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 25.00% |
XRT250404C00079500 | 3/31/2025 9:45 AM | 79.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
XRT250404C00080000 | 3/31/2025 9:40 AM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
XRT250404C00080500 | 3/31/2025 9:40 AM | 80.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
XRT250404C00081000 | 2/28/2025 10:41 AM | 81 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 50.00% |
XRT250404C00081500 | 4/1/2025 10:22 AM | 81.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
XRT250404C00082000 | 3/17/2025 3:29 PM | 82 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
XRT250404C00082500 | 3/5/2025 10:04 AM | 82.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
XRT250404C00083000 | 2/26/2025 11:33 AM | 83 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 258.59% |
XRT250404C00083500 | 2/19/2025 9:45 AM | 83.5 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 263.28% |
XRT250404C00084000 | 3/11/2025 12:29 PM | 84 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
XRT250404C00084500 | 2/20/2025 3:44 PM | 84.5 | 0.18 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 272.46% |
XRT250404C00087000 | 2/21/2025 3:18 PM | 87 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
XRT250404C00088000 | 2/19/2025 9:45 AM | 88 | 0.16 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 212.31% |
XRT250404C00089000 | 3/17/2025 3:29 PM | 89 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
XRT250404C00090000 | 3/17/2025 3:29 PM | 90 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XRT250404P00060000 | 3/31/2025 2:08 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 94 | 50.00% |
XRT250404P00062000 | 4/1/2025 12:12 PM | 62 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,204 | 25.00% |
XRT250404P00063000 | 4/1/2025 10:48 AM | 63 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 14 | 25.00% |
XRT250404P00064000 | 4/1/2025 10:47 AM | 64 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 6,384 | 25.00% |
XRT250404P00065000 | 4/1/2025 10:22 AM | 65 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 295 | 25.00% |
XRT250404P00066000 | 3/31/2025 3:51 PM | 66 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 373 | 12.50% |
XRT250404P00067000 | 4/1/2025 3:01 PM | 67 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,391 | 12.50% |
XRT250404P00068000 | 4/1/2025 12:12 PM | 68 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 2,140 | 6.25% |
XRT250404P00069000 | 4/1/2025 3:14 PM | 69 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1,138 | 1,198 | 3.13% |
XRT250404P00070000 | 4/1/2025 12:20 PM | 70 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 1,461 | 0.00% |
XRT250404P00071000 | 4/1/2025 3:19 PM | 71 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 163 | 0.00% |
XRT250404P00072000 | 3/31/2025 3:22 PM | 72 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 36 | 0.00% |
XRT250404P00072500 | 3/31/2025 12:16 PM | 72.5 | 4.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
XRT250404P00073000 | 3/28/2025 10:33 AM | 73 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 16 | 0.00% |
XRT250404P00073500 | 3/28/2025 11:10 AM | 73.5 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
XRT250404P00074000 | 3/27/2025 12:56 PM | 74 | 3.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
XRT250404P00074500 | 2/28/2025 11:56 AM | 74.5 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
XRT250404P00075000 | 3/19/2025 11:48 AM | 75 | 6.33 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 59 | 0.00% |
XRT250404P00075500 | 2/27/2025 1:59 PM | 75.5 | 2.78 | 4.85 | 9.75 | 0.00 | 0.00% | 2 | 1 | 147.17% |
XRT250404P00076000 | 3/14/2025 12:55 PM | 76 | 8.63 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
XRT250404P00076500 | 3/26/2025 9:30 AM | 76.5 | 5.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
XRT250404P00077000 | 3/17/2025 9:35 AM | 77 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
XRT250404P00077500 | 3/17/2025 3:29 PM | 77.5 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
XRT250404P00078000 | 3/4/2025 10:29 AM | 78 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
XRT250404P00083500 | 3/18/2025 2:49 PM | 83.5 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
XRT250404P00088000 | 3/19/2025 10:09 AM | 88 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%