U.S. Markets open in 3 hrs 40 mins

SPDR S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.03+0.23 (+0.59%)
At close: 4:00PM EDT
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170623C000345002017-06-22 5:51PM EDT34.504.554.454.800.00-11159.38%
XRT170623C000370002017-06-22 5:51PM EDT37.002.001.972.100.00-20078.13%
XRT170623C000375002017-06-02 11:54PM EDT37.504.803.753.950.00-2222379.10%
XRT170623C000380002017-06-09 11:46PM EDT38.002.672.933.150.00-22310.16%
XRT170623C000385002017-06-22 11:11AM EDT38.500.510.520.620.036.25%96534.38%
XRT170623C000390002017-06-22 2:38PM EDT39.000.290.170.230.15107.14%2217126.37%
XRT170623C000395002017-06-22 3:50PM EDT39.500.040.010.07-0.01-20.00%1729428.52%
XRT170623C000400002017-06-22 3:21PM EDT40.000.010.000.02-0.04-80.00%392,72531.64%
XRT170623C000405002017-06-22 1:12PM EDT40.500.020.000.020.00-3052943.75%
XRT170623C000410002017-06-21 9:48AM EDT41.000.010.000.020.00-2110754.69%
XRT170623C000415002017-06-16 2:09PM EDT41.500.010.010.05-0.09-90.00%114870.31%
XRT170623C000420002017-06-21 11:23AM EDT42.000.010.000.020.00-48667.19%
XRT170623C000425002017-06-16 2:07PM EDT42.500.010.000.02-0.05-83.33%12,52576.56%
XRT170623C000430002017-06-20 11:22AM EDT43.000.020.000.020.00-15684.38%
XRT170623C000435002017-06-14 9:38AM EDT43.500.010.000.020.00-12893.75%
XRT170623C000440002017-06-15 10:43AM EDT44.000.020.000.020.00-166103.13%
XRT170623C000445002017-06-02 11:54PM EDT44.500.010.000.040.00-2044121.88%
XRT170623C000450002017-06-02 11:54PM EDT45.000.020.000.030.00-119125.00%
XRT170623C000455002017-06-15 11:32AM EDT45.500.020.000.020.00-530128.13%
XRT170623C000460002017-06-02 11:54PM EDT46.000.010.000.020.00-140134.38%
XRT170623C000465002017-06-02 11:54PM EDT46.500.010.000.020.00-230143.75%
XRT170623C000470002017-06-02 11:54PM EDT47.000.020.000.020.00-23150.00%
XRT170623C000475002017-06-02 11:54PM EDT47.500.090.000.020.00-3030156.25%
XRT170623C000490002017-06-02 11:54PM EDT49.000.010.000.020.00-56178.13%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170623P000350002017-06-09 11:46PM EDT35.000.050.000.020.00-3396.88%
XRT170623P000355002017-06-02 11:54PM EDT35.500.020.000.020.00-131384.38%
XRT170623P000360002017-06-02 11:54PM EDT36.000.040.000.030.00-363679.69%
XRT170623P000370002017-06-09 3:12PM EDT37.000.030.020.060.02200.00%111867.97%
XRT170623P000375002017-06-19 10:35AM EDT37.500.010.000.02-0.04-80.00%261646.88%
XRT170623P000380002017-06-21 12:30PM EDT38.000.040.000.030.00-23137.50%
XRT170623P000385002017-06-22 3:49PM EDT38.500.040.030.06-0.12-75.00%14216429.30%
XRT170623P000390002017-06-22 3:28PM EDT39.000.120.120.18-0.27-69.23%561,03623.83%
XRT170623P000395002017-06-22 12:40PM EDT39.500.410.440.54-0.38-48.10%46028.52%
XRT170623P000400002017-06-22 3:46PM EDT40.000.980.901.03-0.28-22.22%62328742.58%
XRT170623P000405002017-06-22 1:28PM EDT40.501.221.401.52-0.30-19.74%33253.91%
XRT170623P000410002017-06-21 3:53PM EDT41.002.191.902.030.00-55669.53%
XRT170623P000415002017-06-21 1:28PM EDT41.502.752.342.610.00-411753.13%
XRT170623P000420002017-06-22 10:53AM EDT42.003.152.853.051.0247.89%191100.78%
XRT170623P000425002017-06-22 12:38PM EDT42.503.393.353.752.07156.82%1105112.50%
XRT170623P000430002017-06-19 9:47AM EDT43.003.192.872.97-0.07-2.15%1300.00%
XRT170623P000435002017-06-19 12:59PM EDT43.503.353.003.700.103.08%2170.00%
XRT170623P000440002017-06-20 11:04AM EDT44.004.354.855.050.00-117146.09%
XRT170623P000445002017-06-02 11:54PM EDT44.501.352.003.800.00-110.00%
XRT170623P000450002017-06-02 11:54PM EDT45.003.413.753.950.00-25250.00%
XRT170623P000455002017-06-02 11:54PM EDT45.502.133.704.600.00-220.00%
XRT170623P000460002017-06-02 11:54PM EDT46.002.464.754.950.00-20200.00%