U.S. Markets closed

SPDR® S&P Retail ETF (XRT)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.36-0.23 (-0.57%)
At close: 4:00PM EDT

40.32 -0.04 (-0.10%)
After hours: 6:55PM EDT

People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170721C000350002017-07-21 11:09AM EDT35.005.305.305.450.203.92%55128.13%
XRT170721C000360002017-07-14 11:52PM EDT36.002.893.803.950.00-110.00%
XRT170721C000370002017-06-09 11:46PM EDT37.003.463.954.150.00-22237.89%
XRT170721C000375002017-06-22 5:51PM EDT37.501.911.741.930.00-2040.00%
XRT170721C000380002017-07-21 3:42PM EDT38.002.372.232.810.3115.05%169107.42%
XRT170721C000385002017-07-21 3:28PM EDT38.501.791.801.990.2415.48%141559.38%
XRT170721C000390002017-07-21 3:42PM EDT39.001.371.311.49-0.20-12.74%2272668.75%
XRT170721C000395002017-07-21 3:59PM EDT39.500.890.781.00-0.35-28.23%5216153.13%
XRT170721C000400002017-07-21 3:57PM EDT40.000.400.280.49-0.24-37.50%1652,01632.42%
XRT170721C000405002017-07-21 9:51AM EDT40.500.050.000.03-0.15-75.00%32619.77%
XRT170721C000410002017-07-21 12:56PM EDT41.000.010.000.01-0.02-66.67%396818.75%
XRT170721C000415002017-07-17 12:56PM EDT41.500.030.000.010.00-2019329.69%
XRT170721C000420002017-07-21 3:36PM EDT42.000.010.000.040.00-291,04853.13%
XRT170721C000425002017-07-12 10:09AM EDT42.500.010.000.020.00-12150.00%
XRT170721C000430002017-07-19 3:38PM EDT43.000.010.000.010.00-131,69953.13%
XRT170721C000435002017-07-10 1:03PM EDT43.500.010.000.020.00-2768.75%
XRT170721C000440002017-07-21 9:31AM EDT44.000.020.000.010.01100.00%160868.75%
XRT170721C000445002017-06-22 5:51PM EDT44.500.030.000.020.00-161685.94%
XRT170721C000450002017-07-21 1:49PM EDT45.000.010.000.010.00-196787.50%
XRT170721C000455002017-06-22 5:51PM EDT45.500.010.000.020.00-33103.13%
XRT170721C000460002017-06-15 9:46AM EDT46.000.010.000.020.00-10116109.38%
XRT170721C000470002017-06-15 3:02PM EDT47.000.010.000.020.00-138125.00%
XRT170721C000475002017-06-22 5:51PM EDT47.500.020.000.020.00-33134.38%
XRT170721C000480002017-06-28 1:44PM EDT48.000.020.000.020.00-112140.63%
XRT170721C000490002017-06-09 11:46PM EDT49.000.020.000.020.00-33156.25%
XRT170721C000550002017-06-02 11:54PM EDT55.000.010.000.020.00-10231.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170721P000260002017-06-22 5:51PM EDT26.000.280.000.020.00-44331.25%
XRT170721P000300002017-06-02 11:54PM EDT30.000.010.000.020.00-112231.25%
XRT170721P000310002017-06-05 10:45AM EDT31.000.010.000.030.00-913218.75%
XRT170721P000320002017-06-20 9:41AM EDT32.000.010.000.040.00-1620203.13%
XRT170721P000330002017-07-05 1:29PM EDT33.000.010.000.030.00-157171.88%
XRT170721P000335002017-06-22 5:51PM EDT33.500.040.010.050.00-33178.13%
XRT170721P000340002017-07-13 12:12PM EDT34.000.010.000.020.00-1078143.75%
XRT170721P000345002017-07-12 9:31AM EDT34.500.030.000.020.00-13131.25%
XRT170721P000350002017-07-21 10:26AM EDT35.000.010.000.010.00-101,547112.50%
XRT170721P000355002017-06-22 5:51PM EDT35.500.100.070.110.00-77161.72%
XRT170721P000360002017-07-13 9:59AM EDT36.000.010.000.020.00-112498.44%
XRT170721P000365002017-07-13 9:30AM EDT36.500.040.000.020.00-11389.06%
XRT170721P000370002017-07-13 2:58PM EDT37.000.010.000.020.00-131,38578.13%
XRT170721P000375002017-07-21 10:26AM EDT37.500.010.000.02-0.01-50.00%11,07968.75%
XRT170721P000380002017-07-21 1:49PM EDT38.000.010.000.010.00-41,87953.13%
XRT170721P000385002017-07-19 9:58AM EDT38.500.020.000.020.00-133853.13%
XRT170721P000390002017-07-21 11:28AM EDT39.000.010.000.020.00-21,50540.63%
XRT170721P000395002017-07-19 10:15AM EDT39.500.040.000.020.00-85328.52%
XRT170721P000400002017-07-21 2:23PM EDT40.000.010.000.03-0.02-66.67%1,4281,68917.19%
XRT170721P000405002017-07-21 3:54PM EDT40.500.090.020.23-0.05-35.71%12363717.77%
XRT170721P000410002017-07-21 3:36PM EDT41.000.700.520.690.3389.19%13935729.30%
XRT170721P000415002017-07-20 2:33PM EDT41.500.751.041.190.00-25443.75%
XRT170721P000420002017-07-21 12:01PM EDT42.001.711.521.700.2013.25%29459.38%
XRT170721P000430002017-07-21 3:25PM EDT43.002.702.522.70-0.10-3.57%27483.59%
XRT170721P000440002017-07-21 9:30AM EDT44.003.453.553.700.102.99%121106.25%
XRT170721P000450002017-07-19 10:05AM EDT45.004.554.554.700.00-12126.56%
XRT170721P000470002017-06-13 11:17AM EDT47.005.906.707.450.00-1011268.75%
XRT170721P000500002017-06-16 11:49PM EDT50.009.809.2510.700.00-11314.45%
XRT170721P000520002017-06-16 11:49PM EDT52.0011.8011.4012.600.00-11360.94%
XRT170721P000560002017-06-16 11:49PM EDT56.0015.8013.8016.900.00-11621.29%