U.S. Markets close in 43 mins.

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.37-0.14 (-0.35%)
As of 3:17PM EDT. Market open.
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170922C000350002017-09-14 3:32PM EDT35.006.006.156.500.00-130259.38%
XRT170922C000370002017-08-25 11:49PM EDT37.001.501.812.580.00-220.00%
XRT170922C000380002017-09-15 3:15PM EDT38.003.103.153.75+0.03+0.98%1010177.34%
XRT170922C000385002017-09-18 2:39PM EDT38.502.611.802.000.00-1160.16%
XRT170922C000390002017-09-18 2:39PM EDT39.002.111.331.430.00-2638.28%
XRT170922C000395002017-09-15 9:35AM EDT39.501.381.701.89-0.63-31.34%11111.52%
XRT170922C000400002017-09-21 10:54AM EDT40.000.470.410.48-0.19-28.79%526421.29%
XRT170922C000405002017-09-21 2:52PM EDT40.500.100.070.14-0.13-56.52%1421,88416.60%
XRT170922C000410002017-09-20 3:45PM EDT41.000.050.000.020.00-3812815.63%
XRT170922C000415002017-09-19 12:54PM EDT41.500.030.000.020.00-201,33124.22%
XRT170922C000420002017-09-19 11:05AM EDT42.000.020.000.020.00-14132.03%
XRT170922C000425002017-08-31 9:40AM EDT42.500.010.000.030.00-31542.97%
XRT170922C000430002017-09-12 2:15PM EDT43.000.010.000.020.00-45946.88%
XRT170922C000435002017-09-14 3:57PM EDT43.500.010.000.020.00-8953.91%
XRT170922C000440002017-09-14 10:30AM EDT44.000.010.000.020.00-1754.69%
XRT170922C000445002017-08-11 5:09PM EDT44.500.040.010.040.00-2869.53%
XRT170922C000450002017-09-05 12:15PM EDT45.000.010.000.030.00-11670.31%
XRT170922C000455002017-08-11 5:09PM EDT45.500.020.000.200.00-11107.81%
XRT170922C000460002017-08-11 5:09PM EDT46.000.020.000.190.00-55114.06%
XRT170922C000465002017-08-31 11:54AM EDT46.500.010.000.020.00-1382.81%
XRT170922C000470002017-08-04 11:52PM EDT47.000.010.000.030.00-18093.75%
XRT170922C000480002017-08-11 5:09PM EDT48.000.010.000.190.00-11141.41%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170922P000300002017-08-30 3:19PM EDT30.000.020.000.030.00-13171.88%
XRT170922P000325002017-09-12 10:29AM EDT32.500.010.000.020.00-2313125.00%
XRT170922P000330002017-09-12 1:27PM EDT33.000.010.000.140.00-37136156.25%
XRT170922P000340002017-09-08 11:21AM EDT34.000.020.000.05-0.05-71.43%1112114.06%
XRT170922P000345002017-09-11 4:13PM EDT34.500.010.000.030.00-1098.44%
XRT170922P000350002017-09-14 3:17PM EDT35.000.010.010.030.00-102094.53%
XRT170922P000355002017-08-31 11:54AM EDT35.500.070.050.080.00-128106.64%
XRT170922P000360002017-09-14 3:17PM EDT36.000.020.000.040.00-103978.13%
XRT170922P000365002017-09-07 11:04AM EDT36.500.080.040.080.00-41786.33%
XRT170922P000370002017-09-19 12:54PM EDT37.000.030.000.020.00-153856.25%
XRT170922P000375002017-09-11 2:28PM EDT37.500.050.000.040.00-253853.91%
XRT170922P000380002017-09-21 9:30AM EDT38.000.020.000.02+0.01+100.00%27546.09%
XRT170922P000385002017-09-18 2:39PM EDT38.500.010.000.020.00-266037.50%
XRT170922P000390002017-09-21 9:46AM EDT39.000.060.000.02+0.01+20.00%410328.91%
XRT170922P000395002017-09-21 9:46AM EDT39.500.070.010.03+0.03+75.00%416722.66%
XRT170922P000400002017-09-21 10:07AM EDT40.000.100.040.07-0.03-23.08%6214717.19%
XRT170922P000405002017-09-21 9:30AM EDT40.500.230.180.25-0.02-8.00%122814.84%
XRT170922P000410002017-09-21 11:29AM EDT41.000.620.590.68+0.05+8.77%2133120.70%
XRT170922P000415002017-09-21 10:15AM EDT41.501.131.081.18+0.49+76.56%111830.47%
XRT170922P000425002017-09-13 3:19PM EDT42.501.311.211.630.00-6170.00%
XRT170922P000430002017-08-11 5:25PM EDT43.002.701.875.850.00-11187.89%
XRT170922P000440002017-08-11 5:25PM EDT44.002.902.606.650.00-55191.60%
XRT170922P000445002017-09-05 10:32AM EDT44.504.852.546.850.00-22158.40%