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
XRT171027C000380002017-10-23 2:09PM EDT38.002.960.000.000.00-100.00%
XRT171027C000385002017-09-15 11:52PM EDT38.502.792.052.350.00-2244.53%
XRT171027C000390002017-10-23 2:05PM EDT39.001.980.000.000.00-1000.00%
XRT171027C000395002017-10-16 10:21AM EDT39.500.740.610.69-0.71-48.97%10110.00%
XRT171027C000400002017-10-23 3:43PM EDT40.000.890.000.000.00-5200.00%
XRT171027C000405002017-10-23 1:57PM EDT40.500.610.000.000.00-8100.00%
XRT171027C000410002017-10-23 3:54PM EDT41.000.220.000.000.00-1,24601.56%
XRT171027C000415002017-10-23 3:55PM EDT41.500.080.000.000.00-1,54106.25%
XRT171027C000420002017-10-20 2:13PM EDT42.000.040.010.04+0.03+300.00%129721.68%
XRT171027C000425002017-10-12 2:00PM EDT42.500.020.000.610.00-94953.52%
XRT171027C000430002017-10-13 3:47PM EDT43.000.020.000.590.00-203860.74%
XRT171027C000435002017-09-20 1:08PM EDT43.500.070.030.120.00-2250.98%
XRT171027C000440002017-10-11 9:32AM EDT44.000.010.000.560.00-5574.22%
XRT171027C000445002017-09-15 11:52PM EDT44.500.050.030.070.00-2251.56%
XRT171027C000450002017-10-11 9:30AM EDT45.000.080.000.540.00-11586.72%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171027P000330002017-09-22 11:54PM EDT33.000.030.000.050.00-9996.88%
XRT171027P000335002017-09-22 11:54PM EDT33.500.050.020.050.00-132095.31%
XRT171027P000345002017-10-11 1:02PM EDT34.500.010.000.590.00-10133.01%
XRT171027P000350002017-10-11 12:15PM EDT35.000.020.000.610.00-15125.78%
XRT171027P000360002017-10-11 9:30AM EDT36.000.080.000.630.00-11109.77%
XRT171027P000365002017-09-27 2:17PM EDT36.500.060.030.070.00-1162.89%
XRT171027P000370002017-10-17 3:21PM EDT37.000.020.000.030.00-1014051.56%
XRT171027P000375002017-10-16 12:23PM EDT37.500.070.050.08-0.01-12.50%6453.13%
XRT171027P000380002017-10-17 1:28PM EDT38.000.060.000.040.00-8238341.80%
XRT171027P000385002017-10-16 10:30AM EDT38.500.150.120.16-0.11-42.31%12251.37%
XRT171027P000390002017-10-23 1:56PM EDT39.000.030.000.000.00-1012.50%
XRT171027P000395002017-10-23 1:14PM EDT39.500.040.000.000.00-1506.25%
XRT171027P000400002017-10-23 3:51PM EDT40.000.110.000.000.00-4606.25%
XRT171027P000405002017-10-23 12:41PM EDT40.500.160.000.000.00-2101.56%
XRT171027P000410002017-10-23 12:41PM EDT41.000.320.000.000.00-2200.00%
XRT171027P000415002017-10-23 11:33AM EDT41.500.560.000.000.00-200.00%
XRT171027P000420002017-10-20 2:13PM EDT42.001.321.201.47+0.19+16.81%1438.57%
XRT171027P000425002017-10-12 12:16PM EDT42.502.591.671.870.00-13637.70%
XRT171027P000430002017-10-11 11:19AM EDT43.002.382.172.460.00-41353.52%
XRT171027P000440002017-09-29 1:45PM EDT44.002.252.913.650.00-2084.57%
XRT171027P000450002017-09-15 11:52PM EDT45.004.203.904.650.00-2050.00%
XRT171027P000460002017-10-03 3:04PM EDT46.004.235.055.400.00-7084.57%
XRT171027P000470002017-09-15 11:52PM EDT47.006.106.056.400.00-3095.31%