U.S. Markets closed

SPDR S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.60+0.35 (+0.87%)
At close: 4:00PM EDT

40.58 0.00 (0.00%)
After hours: 4:24PM EDT

People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170630C000375002017-06-22 5:51PM EDT37.501.421.561.660.00-460.00%
XRT170630C000380002017-06-22 1:44PM EDT38.001.381.121.21-0.79-36.41%550.00%
XRT170630C000385002017-06-28 3:08PM EDT38.502.292.052.211.59227.14%5513661.72%
XRT170630C000390002017-06-28 11:41AM EDT39.001.831.531.820.5745.24%422065.43%
XRT170630C000395002017-06-28 2:15PM EDT39.501.321.071.230.1815.79%15121342.19%
XRT170630C000400002017-06-28 11:12AM EDT40.000.900.630.740.3255.17%346930.66%
XRT170630C000405002017-06-28 3:56PM EDT40.500.300.260.370.0415.38%1847426.56%
XRT170630C000410002017-06-28 3:29PM EDT41.000.080.060.110.0114.29%7024521.88%
XRT170630C000415002017-06-28 10:57AM EDT41.500.030.010.040.00-110124.22%
XRT170630C000420002017-06-26 3:49PM EDT42.000.010.000.02-0.02-66.67%44728.52%
XRT170630C000425002017-06-28 3:12PM EDT42.500.010.000.020.00-220435.94%
XRT170630C000430002017-06-28 3:12PM EDT43.000.010.000.02-0.01-50.00%319243.75%
XRT170630C000435002017-06-26 11:13AM EDT43.500.010.000.02-0.05-83.33%512050.78%
XRT170630C000440002017-06-15 12:49PM EDT44.000.010.000.020.00-16751.56%
XRT170630C000445002017-06-28 9:37AM EDT44.500.030.000.020.02200.00%51157.81%
XRT170630C000450002017-06-09 12:46PM EDT45.000.010.000.02-0.03-75.00%36762.50%
XRT170630C000455002017-06-28 9:37AM EDT45.500.010.000.02-0.08-88.89%5668.75%
XRT170630C000460002017-06-07 3:55PM EDT46.000.010.000.020.00-1217575.00%
XRT170630C000465002017-06-08 12:12PM EDT46.500.010.000.020.00-1281.25%
XRT170630C000470002017-06-23 3:13PM EDT47.000.010.000.02-0.03-75.00%5785.94%
XRT170630C000475002017-06-02 11:54PM EDT47.500.030.000.020.00-6690.63%
XRT170630C000480002017-06-02 11:54PM EDT48.000.020.000.020.00-101096.88%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170630P000345002017-06-12 9:51AM EDT34.500.030.000.080.0150.00%71117.97%
XRT170630P000355002017-06-08 12:12PM EDT35.500.020.000.040.00-1189.06%
XRT170630P000360002017-06-16 12:52PM EDT36.000.030.010.050.0150.00%125687.50%
XRT170630P000365002017-06-23 3:19PM EDT36.500.020.000.03-0.02-50.00%11170.31%
XRT170630P000370002017-06-28 9:32AM EDT37.000.020.000.020.01100.00%27059.38%
XRT170630P000375002017-06-21 2:28PM EDT37.500.160.050.100.00-51375.00%
XRT170630P000380002017-06-28 1:32PM EDT38.000.010.000.020.00-324149.22%
XRT170630P000385002017-06-28 2:05PM EDT38.500.010.000.040.00-546247.66%
XRT170630P000390002017-06-28 10:17AM EDT39.000.010.000.05-0.02-66.67%490240.63%
XRT170630P000395002017-06-28 10:08AM EDT39.500.030.000.04-0.03-50.00%1011328.91%
XRT170630P000400002017-06-28 3:43PM EDT40.000.060.040.08-0.11-64.71%1114223.83%
XRT170630P000405002017-06-28 12:32PM EDT40.500.170.150.21-0.18-51.43%447321.49%
XRT170630P000410002017-06-28 3:57PM EDT41.000.430.390.50-1.40-76.50%3010620.90%
XRT170630P000415002017-06-26 11:26AM EDT41.501.621.211.39-0.03-1.82%46363.28%
XRT170630P000420002017-06-19 9:51AM EDT42.002.201.902.000.6945.70%333191.21%
XRT170630P000425002017-06-28 3:05PM EDT42.501.711.761.96-1.91-52.76%1015646.09%
XRT170630P000430002017-06-26 3:41PM EDT43.002.872.682.86-0.93-24.47%16598.05%
XRT170630P000440002017-06-16 11:49PM EDT44.003.233.604.500.00-44150.78%
XRT170630P000445002017-06-16 11:49PM EDT44.503.504.104.900.00-11156.45%
XRT170630P000470002017-06-16 11:49PM EDT47.006.756.857.200.00-1111209.38%