U.S. Markets close in 1 hr 31 mins

SPDR S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.75+0.50 (+1.24%)
As of 2:29PM EDT. Market open.
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170630C000375002017-06-22 5:51PM EDT37.501.421.561.660.00-460.00%
XRT170630C000380002017-06-22 1:44PM EDT38.001.381.121.21-0.79-36.41%550.00%
XRT170630C000385002017-06-22 5:51PM EDT38.500.700.740.820.00-301450.00%
XRT170630C000390002017-06-28 11:41AM EDT39.001.831.741.840.5745.24%422041.41%
XRT170630C000395002017-06-28 11:01AM EDT39.501.381.221.330.2421.05%121331.45%
XRT170630C000400002017-06-28 11:12AM EDT40.000.900.770.860.3255.17%346925.39%
XRT170630C000405002017-06-28 11:59AM EDT40.500.430.400.430.1765.38%1347419.53%
XRT170630C000410002017-06-28 1:32PM EDT41.000.150.130.160.08114.29%3024517.97%
XRT170630C000415002017-06-28 10:57AM EDT41.500.030.010.050.00-110118.75%
XRT170630C000420002017-06-26 3:49PM EDT42.000.010.000.02-0.02-66.67%44721.09%
XRT170630C000425002017-06-27 10:11AM EDT42.500.010.000.020.00-2020427.34%
XRT170630C000430002017-06-21 9:56AM EDT43.000.020.000.020.00-219233.59%
XRT170630C000435002017-06-26 11:13AM EDT43.500.010.000.02-0.05-83.33%512039.06%
XRT170630C000440002017-06-15 12:49PM EDT44.000.010.000.020.00-16745.31%
XRT170630C000445002017-06-28 9:37AM EDT44.500.030.000.020.02200.00%51150.00%
XRT170630C000450002017-06-09 12:46PM EDT45.000.010.000.02-0.03-75.00%36750.00%
XRT170630C000455002017-06-28 9:37AM EDT45.500.010.000.02-0.08-88.89%5654.69%
XRT170630C000460002017-06-07 3:55PM EDT46.000.010.000.020.00-1217559.38%
XRT170630C000465002017-06-08 12:12PM EDT46.500.010.000.020.00-1264.06%
XRT170630C000470002017-06-23 3:13PM EDT47.000.010.000.02-0.03-75.00%5768.75%
XRT170630C000475002017-06-02 11:54PM EDT47.500.030.000.020.00-6673.44%
XRT170630C000480002017-06-02 11:54PM EDT48.000.020.000.020.00-101076.56%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170630P000345002017-06-12 9:51AM EDT34.500.030.000.080.0150.00%7198.44%
XRT170630P000355002017-06-08 12:12PM EDT35.500.020.000.040.00-1175.00%
XRT170630P000360002017-06-16 12:52PM EDT36.000.030.010.050.0150.00%125672.66%
XRT170630P000365002017-06-23 3:19PM EDT36.500.020.000.03-0.02-50.00%11159.38%
XRT170630P000370002017-06-28 9:32AM EDT37.000.020.000.020.01100.00%27050.00%
XRT170630P000375002017-06-21 2:28PM EDT37.500.160.050.100.00-51363.67%
XRT170630P000380002017-06-28 1:32PM EDT38.000.010.000.020.00-324142.19%
XRT170630P000385002017-06-28 2:05PM EDT38.500.010.000.020.00-546235.55%
XRT170630P000390002017-06-28 10:17AM EDT39.000.010.000.03-0.02-66.67%490231.25%
XRT170630P000395002017-06-28 10:08AM EDT39.500.030.010.04-0.03-50.00%1011325.78%
XRT170630P000400002017-06-28 10:35AM EDT40.000.070.030.06-0.10-58.82%114220.31%
XRT170630P000405002017-06-28 12:32PM EDT40.500.170.120.15-0.18-51.43%447317.38%
XRT170630P000410002017-06-28 2:10PM EDT41.000.350.340.37-1.48-80.87%2110615.04%
XRT170630P000415002017-06-26 11:26AM EDT41.501.621.211.39-0.03-1.82%46358.79%
XRT170630P000420002017-06-19 9:51AM EDT42.002.201.902.000.6945.70%333181.84%
XRT170630P000425002017-06-22 10:03AM EDT42.503.623.353.75-0.07-1.90%1156171.68%
XRT170630P000430002017-06-22 3:25PM EDT43.003.803.754.150.308.57%565176.95%
XRT170630P000440002017-06-16 11:49PM EDT44.003.233.604.500.00-44132.23%
XRT170630P000445002017-06-16 11:49PM EDT44.503.504.104.900.00-11137.50%
XRT170630P000470002017-06-16 11:49PM EDT47.006.756.857.200.00-1111182.23%