U.S. Markets close in 1 hr 46 mins

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.50-0.12 (-0.30%)
As of 2:14PM 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 EDT35.006.006.156.500.00-130201.37%
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%1010137.50%
XRT170922C000385002017-09-18 2:39PM EDT38.502.611.942.140.00-1152.73%
XRT170922C000390002017-09-18 2:39PM EDT39.002.111.451.650.00-2644.34%
XRT170922C000395002017-09-15 9:35AM EDT39.501.381.701.89-0.63-31.34%1185.16%
XRT170922C000400002017-09-20 10:42AM EDT40.000.660.560.66-0.55-45.45%126324.41%
XRT170922C000405002017-09-19 12:54PM EDT40.500.400.220.310.00-231,88521.09%
XRT170922C000410002017-09-19 9:40AM EDT41.000.260.050.100.00-416619.14%
XRT170922C000415002017-09-19 12:54PM EDT41.500.030.000.030.00-201,33119.92%
XRT170922C000420002017-09-19 11:05AM EDT42.000.020.000.020.00-14124.61%
XRT170922C000425002017-08-31 9:40AM EDT42.500.010.000.030.00-31533.59%
XRT170922C000430002017-09-12 2:15PM EDT43.000.010.000.020.00-45936.72%
XRT170922C000435002017-09-14 3:57PM EDT43.500.010.000.020.00-8942.19%
XRT170922C000440002017-09-14 10:30AM EDT44.000.010.000.020.00-1747.66%
XRT170922C000445002017-08-11 5:09PM EDT44.500.040.010.040.00-2855.47%
XRT170922C000450002017-09-05 12:15PM EDT45.000.010.000.030.00-11656.25%
XRT170922C000455002017-08-11 5:09PM EDT45.500.020.000.200.00-1185.94%
XRT170922C000460002017-08-11 5:09PM EDT46.000.020.000.190.00-5591.02%
XRT170922C000465002017-08-31 11:54AM EDT46.500.010.000.020.00-1367.19%
XRT170922C000470002017-08-04 11:52PM EDT47.000.010.000.030.00-18075.00%
XRT170922C000480002017-08-11 5:09PM EDT48.000.010.000.190.00-11114.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170922P000300002017-08-30 3:19PM EDT30.000.020.000.030.00-13142.19%
XRT170922P000325002017-09-12 10:29AM EDT32.500.010.000.020.00-2313103.13%
XRT170922P000330002017-09-12 1:27PM EDT33.000.010.000.140.00-37136129.69%
XRT170922P000340002017-09-08 11:21AM EDT34.000.020.000.05-0.05-71.43%111295.31%
XRT170922P000345002017-09-11 4:13PM EDT34.500.010.000.030.00-1081.25%
XRT170922P000350002017-09-14 3:17PM EDT35.000.010.010.030.00-102078.13%
XRT170922P000355002017-08-31 11:54AM EDT35.500.070.050.080.00-12889.06%
XRT170922P000360002017-09-14 3:17PM EDT36.000.020.000.040.00-103965.63%
XRT170922P000365002017-09-07 11:04AM EDT36.500.080.040.080.00-41772.27%
XRT170922P000370002017-09-19 12:54PM EDT37.000.030.000.020.00-153852.34%
XRT170922P000375002017-09-11 2:28PM EDT37.500.050.000.040.00-253852.34%
XRT170922P000380002017-09-19 11:15AM EDT38.000.010.000.020.00-407539.06%
XRT170922P000385002017-09-18 2:39PM EDT38.500.010.000.030.00-266035.16%
XRT170922P000390002017-09-13 3:38PM EDT39.000.050.020.050.00-1710331.64%
XRT170922P000395002017-09-15 3:32PM EDT39.500.040.020.06-0.05-55.56%18018524.81%
XRT170922P000400002017-09-19 3:30PM EDT40.000.130.090.120.00-1114721.09%
XRT170922P000405002017-09-19 2:09PM EDT40.500.230.230.300.00-4022820.51%
XRT170922P000410002017-09-20 10:33AM EDT41.000.580.480.64+0.03+5.45%333622.46%
XRT170922P000415002017-09-18 2:17PM EDT41.500.640.941.070.00-111825.39%
XRT170922P000425002017-09-13 3:19PM EDT42.501.311.211.630.00-6170.00%
XRT170922P000430002017-08-11 5:25PM EDT43.002.701.875.850.00-11159.57%
XRT170922P000440002017-08-11 5:25PM EDT44.002.902.606.650.00-55163.48%
XRT170922P000445002017-09-05 10:32AM EDT44.504.852.546.850.00-22138.28%