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
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 EDT35.503.552.606.800.00-105201.76%
XRT170728C000370002017-06-16 11:49PM EDT37.003.653.053.350.00-11110.00%
XRT170728C000375002017-07-14 11:52PM EDT37.501.702.362.490.00-20200.00%
XRT170728C000380002017-07-19 3:54PM EDT38.002.542.232.770.00-6262.50%
XRT170728C000385002017-07-20 9:54AM EDT38.502.241.251.960.00-1032.03%
XRT170728C000390002017-07-21 4:00PM EDT39.001.461.341.48-0.37-20.22%442327.34%
XRT170728C000395002017-07-18 3:59PM EDT39.500.830.891.100.00-14627.93%
XRT170728C000400002017-07-20 2:42PM EDT40.000.900.490.620.00-3014220.22%
XRT170728C000405002017-07-21 3:33PM EDT40.500.270.250.29-0.15-35.71%204017.19%
XRT170728C000410002017-07-20 9:43AM EDT41.000.250.080.120.00-14016.90%
XRT170728C000415002017-07-13 3:59PM EDT41.500.090.040.080.00-113620.51%
XRT170728C000420002017-07-07 9:30AM EDT42.000.070.040.08-0.15-68.18%14326.17%
XRT170728C000425002017-07-20 1:23PM EDT42.500.040.000.020.00-51823.05%
XRT170728C000430002017-07-10 9:35AM EDT43.000.020.000.020.00-118227.34%
XRT170728C000435002017-07-20 1:23PM EDT43.500.010.000.020.00-5831.25%
XRT170728C000440002017-06-12 4:45PM EDT44.000.170.002.120.00-20114.36%
XRT170728C000445002017-06-09 11:46PM EDT44.500.030.000.08-0.06-66.67%1150.78%
XRT170728C000450002017-07-10 9:35AM EDT45.000.020.000.020.00-1642.58%
XRT170728C000475002017-06-09 11:46PM EDT47.500.020.000.530.00-1099.41%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170728P000335002017-07-13 9:31AM EDT33.500.020.000.020.00-12662.50%
XRT170728P000345002017-07-10 9:35AM EDT34.500.030.000.020.00-1153.13%
XRT170728P000350002017-07-17 9:40AM EDT35.000.020.000.020.00-114554.69%
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%5555.08%
XRT170728P000370002017-07-19 1:26PM EDT37.000.020.000.020.00-26035.94%
XRT170728P000375002017-07-14 3:09PM EDT37.500.050.030.06-0.05-50.00%13438.87%
XRT170728P000380002017-07-17 3:11PM EDT38.000.040.000.030.00-2132528.52%
XRT170728P000385002017-07-21 11:28AM EDT38.500.040.010.040.0133.33%522425.00%
XRT170728P000390002017-07-21 12:44PM EDT39.000.060.030.06-0.24-80.00%1027121.88%
XRT170728P000395002017-07-21 9:50AM EDT39.500.120.070.11-0.09-42.86%14619.73%
XRT170728P000400002017-07-21 3:57PM EDT40.000.200.180.220.0533.33%7410818.16%
XRT170728P000405002017-07-21 9:51AM EDT40.500.490.370.430.1753.13%375117.19%
XRT170728P000410002017-07-18 9:53AM EDT41.000.960.610.910.00-26625.49%
XRT170728P000415002017-07-21 3:44PM EDT41.501.171.061.23-0.99-45.83%62321.29%
XRT170728P000420002017-07-13 10:25AM EDT42.002.312.062.220.00-101254.00%
XRT170728P000425002017-07-12 9:33AM EDT42.503.402.562.840.00-51064.84%
XRT170728P000430002017-06-29 2:35PM EDT43.002.762.202.460.00-210.00%
XRT170728P000450002017-07-07 11:45PM EDT45.005.404.856.100.00-11114.65%