U.S. markets open in 7 hours 7 minutes

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
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT210122C000500002021-01-14 10:29AM EST50.0023.1921.8022.650.00--7254.30%
XRT210122C000535002021-01-13 1:12PM EST53.5018.530.000.000.00-100.00%
XRT210122C000560002021-01-08 12:36PM EST56.0012.4015.6017.900.00-10200.98%
XRT210122C000565002020-12-23 1:40PM EST56.508.630.000.000.00-100.00%
XRT210122C000570002021-01-14 10:16AM EST57.0016.100.000.000.00-300.00%
XRT210122C000580002021-01-19 11:04AM EST58.0014.200.000.000.00-500.00%
XRT210122C000600002021-01-15 10:03AM EST60.0012.400.000.000.00-100.00%
XRT210122C000605002021-01-06 12:55PM EST60.507.550.000.000.00-300.00%
XRT210122C000615002020-12-17 10:11AM EST61.503.008.0012.950.00--10251.37%
XRT210122C000620002021-01-07 1:31PM EST62.009.550.000.000.00-300.00%
XRT210122C000625002020-12-28 9:38AM EST62.503.450.000.000.00-300.00%
XRT210122C000630002021-01-13 12:57PM EST63.009.050.000.000.00-100.00%
XRT210122C000635002021-01-13 9:30AM EST63.508.300.000.000.00-100.00%
XRT210122C000640002020-12-31 11:59AM EST64.007.640.000.000.00-300.00%
XRT210122C000645002021-01-12 11:28AM EST64.507.080.000.000.00-100.00%
XRT210122C000650002021-01-14 10:16AM EST65.008.090.000.000.00-300.00%
XRT210122C000655002021-01-06 3:20PM EST65.502.810.000.000.00-800.00%
XRT210122C000660002021-01-15 10:21AM EST66.006.890.000.000.00-100.00%
XRT210122C000665002021-01-08 9:35AM EST66.502.760.000.000.00-300.00%
XRT210122C000670002021-01-12 11:58AM EST67.005.600.000.000.00-100.00%
XRT210122C000675002021-01-13 9:44AM EST67.503.850.000.000.00-200.00%
XRT210122C000685002021-01-15 11:23AM EST68.503.630.000.000.00-700.00%
XRT210122C000700002021-01-15 11:32AM EST70.002.540.000.000.00-100.00%
XRT210122C000710002021-01-19 12:07AM EST71.002.200.000.000.00-100.00%
XRT210122C000715002021-01-19 1:47PM EST71.501.400.000.000.00-1600.00%
XRT210122C000720002021-01-19 10:58AM EST72.001.100.000.000.00-2700.00%
XRT210122C000730002021-01-19 3:42PM EST73.000.630.000.000.00-3403.13%
XRT210122C000735002021-01-19 12:07AM EST73.500.480.000.000.00-10106.25%
XRT210122C000740002021-01-19 3:21PM EST74.000.320.000.000.00-2306.25%
XRT210122C000750002021-01-19 11:13AM EST75.000.200.000.000.00-130012.50%
XRT210122C000760002021-01-19 12:07AM EST76.000.110.000.000.00-8012.50%
XRT210122C000770002021-01-19 2:02PM EST77.000.050.000.000.00-53012.50%
XRT210122C000800002021-01-19 12:52PM EST80.000.010.000.000.00-300025.00%
XRT210122C000850002021-01-19 12:07AM EST85.000.04-0.000.00--050.00%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT210122P000500002020-12-18 6:22PM EST50.000.02-5.000.00-33615.23%
XRT210122P000535002020-12-30 10:25AM EST53.500.030.000.000.00-1050.00%
XRT210122P000540002020-12-23 3:11PM EST54.000.160.000.000.00-37050.00%
XRT210122P000550002021-01-07 2:29PM EST55.000.080.000.000.00-1050.00%
XRT210122P000555002020-12-29 3:11PM EST55.500.200.000.000.00-10050.00%
XRT210122P000560002021-01-06 1:30PM EST56.000.020.000.000.00-2050.00%
XRT210122P000565002021-01-04 10:13AM EST56.500.030.000.000.00-5050.00%
XRT210122P000570002021-01-14 10:16AM EST57.000.010.000.000.00-3050.00%
XRT210122P000580002021-01-12 1:18PM EST58.000.030.000.000.00-5050.00%
XRT210122P000585002021-01-08 12:56PM EST58.500.020.000.000.00-1050.00%
XRT210122P000590002021-01-04 3:10PM EST59.000.060.000.000.00-3050.00%
XRT210122P000595002021-01-19 10:43AM EST59.500.010.000.000.00-150050.00%
XRT210122P000600002021-01-07 2:29PM EST60.000.090.000.000.00-1050.00%
XRT210122P000605002021-01-15 3:06PM EST60.500.030.000.000.00-10050.00%
XRT210122P000610002020-12-28 2:08PM EST61.000.100.000.000.00-2050.00%
XRT210122P000615002020-12-21 9:58AM EST61.500.010.000.000.00-2050.00%
XRT210122P000620002021-01-19 9:57AM EST62.000.040.000.000.00-2050.00%
XRT210122P000625002020-12-07 11:06AM EST62.502.820.001.630.00--0160.94%
XRT210122P000630002021-01-08 3:36PM EST63.000.210.000.000.00-225050.00%
XRT210122P000635002021-01-12 1:29PM EST63.500.100.000.000.00-20025.00%
XRT210122P000640002021-01-04 3:45PM EST64.000.580.000.000.00-14025.00%
XRT210122P000645002021-01-13 1:00PM EST64.500.100.000.000.00-1025.00%
XRT210122P000650002021-01-19 2:42PM EST65.000.040.000.000.00-1025.00%
XRT210122P000655002021-01-08 3:57PM EST65.500.520.000.000.00-1025.00%
XRT210122P000660002021-01-13 1:01PM EST66.000.020.000.000.00-12025.00%
XRT210122P000665002021-01-13 2:00PM EST66.500.120.000.000.00-1025.00%
XRT210122P000670002021-01-19 3:38PM EST67.000.060.000.000.00-7025.00%
XRT210122P000675002021-01-19 11:37AM EST67.500.070.000.000.00-3025.00%
XRT210122P000685002021-01-19 3:35PM EST68.500.080.000.000.00-111012.50%
XRT210122P000700002021-01-19 2:40PM EST70.000.240.000.000.00-151012.50%
XRT210122P000710002021-01-19 3:41PM EST71.000.440.000.000.00-3206.25%
XRT210122P000715002021-01-19 11:26AM EST71.500.690.000.000.00-303.13%
XRT210122P000720002021-01-19 1:55PM EST72.000.800.000.000.00-9401.56%
XRT210122P000730002021-01-19 11:58AM EST73.001.550.000.000.00-2,60300.00%
XRT210122P000735002021-01-19 12:07AM EST73.502.440.000.000.00--00.00%
XRT210122P000740002021-01-19 12:07AM EST74.002.720.000.000.00--00.00%
XRT210122P000750002021-01-19 12:07AM EST75.003.420.000.000.00--00.00%