XRT - SPDR S&P Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171027C000380002017-10-20 3:25PM EDT38.002.702.652.86+0.60+28.57%1646.88%
XRT171027C000385002017-09-15 11:52PM EDT38.502.792.052.350.00-2239.84%
XRT171027C000390002017-10-20 1:59PM EDT39.001.771.611.87+0.19+12.03%21534.77%
XRT171027C000395002017-10-16 10:21AM EDT39.500.740.610.69-0.71-48.97%10110.00%
XRT171027C000400002017-10-20 12:22PM EDT40.000.720.780.96+0.32+80.00%2954825.39%
XRT171027C000405002017-10-20 3:47PM EDT40.500.440.430.51+0.22+100.00%1,72352418.85%
XRT171027C000410002017-10-20 3:49PM EDT41.000.200.180.24+0.13+185.71%16620217.09%
XRT171027C000415002017-10-20 3:37PM EDT41.500.060.050.09-0.04-40.00%11,52316.11%
XRT171027C000420002017-10-20 2:13PM EDT42.000.040.010.04+0.03+300.00%129717.19%
XRT171027C000425002017-10-12 2:00PM EDT42.500.020.000.610.00-94958.01%
XRT171027C000430002017-10-13 3:47PM EDT43.000.020.000.590.00-203863.77%
XRT171027C000435002017-09-20 1:08PM EDT43.500.070.030.120.00-2239.45%
XRT171027C000440002017-10-11 9:32AM EDT44.000.010.000.560.00-5557.03%
XRT171027C000445002017-09-15 11:52PM EDT44.500.050.030.070.00-2242.77%
XRT171027C000450002017-10-11 9:30AM EDT45.000.080.000.540.00-11566.50%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171027P000330002017-09-22 11:54PM EDT33.000.030.000.050.00-9972.66%
XRT171027P000335002017-09-22 11:54PM EDT33.500.050.020.050.00-132071.88%
XRT171027P000345002017-10-11 1:02PM EDT34.500.010.000.590.00-1099.61%
XRT171027P000350002017-10-11 12:15PM EDT35.000.020.000.610.00-1594.14%
XRT171027P000360002017-10-11 9:30AM EDT36.000.080.000.630.00-1182.03%
XRT171027P000365002017-09-27 2:17PM EDT36.500.060.030.070.00-1150.39%
XRT171027P000370002017-10-17 3:21PM EDT37.000.020.000.030.00-1014038.28%
XRT171027P000375002017-10-16 12:23PM EDT37.500.070.050.08-0.01-12.50%6441.41%
XRT171027P000380002017-10-17 1:28PM EDT38.000.060.000.040.00-8238330.86%
XRT171027P000385002017-10-16 10:30AM EDT38.500.150.120.16-0.11-42.31%12237.89%
XRT171027P000390002017-10-19 9:31AM EDT39.000.120.030.060.00-2011723.44%
XRT171027P000395002017-10-20 10:28AM EDT39.500.110.050.09-0.26-70.27%724120.51%
XRT171027P000400002017-10-20 3:53PM EDT40.000.130.130.16-0.22-62.86%81,57518.36%
XRT171027P000405002017-10-20 1:30PM EDT40.500.280.210.30-0.39-58.21%623116.80%
XRT171027P000410002017-10-20 12:43PM EDT41.000.600.430.55-0.20-25.00%2510015.82%
XRT171027P000415002017-10-20 11:07AM EDT41.501.050.780.93-0.39-27.08%1916.41%
XRT171027P000420002017-10-20 2:13PM EDT42.001.321.201.47+0.19+16.81%1425.00%
XRT171027P000425002017-10-12 12:16PM EDT42.502.591.671.870.00-13621.09%
XRT171027P000430002017-10-11 11:19AM EDT43.002.382.172.460.00-41334.96%
XRT171027P000440002017-09-29 1:45PM EDT44.002.252.913.650.00-2059.47%
XRT171027P000450002017-09-15 11:52PM EDT45.004.203.904.650.00-2069.92%
XRT171027P000460002017-10-03 3:04PM EDT46.004.235.055.400.00-7053.71%
XRT171027P000470002017-09-15 11:52PM EDT47.006.106.056.400.00-3060.94%