U.S. Markets close in 4 hrs 19 mins

SPDR® S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.86-0.50 (-1.24%)
As of 11:40AM EDT. Market open.
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170728C000355002017-07-14 11:52PM EDT35.503.552.606.800.00-10596.88%
XRT170728C000370002017-06-16 11:49PM EDT37.003.653.053.350.00-111172.46%
XRT170728C000375002017-07-14 11:52PM EDT37.501.702.362.490.00-202045.70%
XRT170728C000380002017-07-19 3:54PM EDT38.002.542.232.770.00-6275.59%
XRT170728C000385002017-07-20 9:54AM EDT38.502.241.251.960.00-1063.09%
XRT170728C000390002017-07-24 10:36AM EDT39.000.950.870.92-0.51-34.93%76317.58%
XRT170728C000395002017-07-24 9:44AM EDT39.500.640.520.60-0.19-22.89%64621.29%
XRT170728C000400002017-07-24 9:46AM EDT40.000.320.240.30-0.58-64.44%114219.63%
XRT170728C000405002017-07-24 9:50AM EDT40.500.140.080.11-0.13-48.15%55817.97%
XRT170728C000410002017-07-24 10:36AM EDT41.000.040.030.05-0.21-84.00%14019.73%
XRT170728C000415002017-07-13 3:59PM EDT41.500.090.040.080.00-113629.10%
XRT170728C000420002017-07-07 9:30AM EDT42.000.070.040.08-0.15-68.18%14334.96%
XRT170728C000425002017-07-20 1:23PM EDT42.500.040.000.020.00-51830.08%
XRT170728C000430002017-07-10 9:35AM EDT43.000.020.000.020.00-118234.38%
XRT170728C000435002017-07-20 1:23PM EDT43.500.010.000.020.00-5839.06%
XRT170728C000440002017-06-12 4:45PM EDT44.000.170.002.120.00-20134.47%
XRT170728C000445002017-06-09 11:46PM EDT44.500.030.000.08-0.06-66.67%1153.13%
XRT170728C000450002017-07-10 9:35AM EDT45.000.020.000.020.00-1650.78%
XRT170728C000475002017-06-09 11:46PM EDT47.500.020.000.530.00-10115.04%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170728P000335002017-07-13 9:31AM EDT33.500.020.000.020.00-12664.06%
XRT170728P000345002017-07-10 9:35AM EDT34.500.030.000.020.00-1154.69%
XRT170728P000350002017-07-17 9:40AM EDT35.000.020.000.020.00-114550.00%
XRT170728P000355002017-07-14 3:55PM EDT35.500.010.000.02-0.12-92.31%7750.00%
XRT170728P000360002017-06-28 10:05AM EDT36.000.050.020.050.00-1153.13%
XRT170728P000365002017-06-26 12:08PM EDT36.500.110.070.12-0.10-47.62%5554.69%
XRT170728P000370002017-07-19 1:26PM EDT37.000.020.000.020.00-26034.38%
XRT170728P000375002017-07-14 3:09PM EDT37.500.050.030.06-0.05-50.00%13437.11%
XRT170728P000380002017-07-24 9:35AM EDT38.000.020.000.04-0.02-50.00%132527.74%
XRT170728P000385002017-07-21 11:28AM EDT38.500.040.010.040.0133.33%522421.88%
XRT170728P000390002017-07-24 11:07AM EDT39.000.080.080.100.0233.33%3527121.09%
XRT170728P000395002017-07-24 9:45AM EDT39.500.180.170.250.0650.00%34721.88%
XRT170728P000400002017-07-24 10:31AM EDT40.000.420.430.470.22110.00%59613321.29%
XRT170728P000405002017-07-21 9:51AM EDT40.500.490.370.430.1753.13%37510.00%
XRT170728P000410002017-07-24 9:35AM EDT41.001.021.131.260.066.25%16626.17%
XRT170728P000415002017-07-24 11:17AM EDT41.501.661.631.72-0.50-23.15%12329.10%
XRT170728P000420002017-07-13 10:25AM EDT42.002.312.062.220.00-101234.96%
XRT170728P000425002017-07-24 11:08AM EDT42.502.632.662.79-0.77-22.65%101048.44%
XRT170728P000430002017-06-29 2:35PM EDT43.002.762.202.460.00-210.00%
XRT170728P000450002017-07-07 11:45PM EDT45.005.404.856.100.00-1195.51%