U.S. Markets open in 5 hrs 42 mins

SPDR® S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.53+0.03 (+0.07%)
At close: 4:00PM EDT
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170721C000350002017-06-26 2:44PM EDT35.005.105.155.850.357.37%15249.22%
XRT170721C000360002017-07-14 11:52PM EDT36.002.893.803.950.00-110.00%
XRT170721C000370002017-06-09 11:46PM EDT37.003.463.954.150.00-22216.02%
XRT170721C000375002017-06-22 5:51PM EDT37.501.911.741.930.00-2040.00%
XRT170721C000380002017-07-18 3:32PM EDT38.002.062.502.790.00-169101.56%
XRT170721C000385002017-07-13 12:56PM EDT38.501.551.341.510.00-5150.00%
XRT170721C000390002017-07-20 3:57PM EDT39.001.570.000.000.00-1500.00%
XRT170721C000395002017-07-20 2:47PM EDT39.501.240.000.000.00-3800.00%
XRT170721C000400002017-07-20 4:00PM EDT40.000.640.000.000.00-7200.00%
XRT170721C000405002017-07-20 3:42PM EDT40.500.200.000.000.00-2100.00%
XRT170721C000410002017-07-20 3:50PM EDT41.000.030.000.000.00-17506.25%
XRT170721C000415002017-07-17 12:56PM EDT41.500.030.000.010.00-2019326.56%
XRT170721C000420002017-07-20 1:14PM EDT42.000.010.000.000.00-10025.00%
XRT170721C000425002017-07-12 10:09AM EDT42.500.010.000.020.00-12153.13%
XRT170721C000430002017-07-19 3:38PM EDT43.000.010.000.010.00-131,69950.00%
XRT170721C000435002017-07-10 1:03PM EDT43.500.010.000.020.00-2765.63%
XRT170721C000440002017-07-07 2:54PM EDT44.000.010.000.010.00-661268.75%
XRT170721C000445002017-06-22 5:51PM EDT44.500.030.000.020.00-161682.81%
XRT170721C000450002017-07-20 4:00PM EDT45.000.010.000.000.00-9050.00%
XRT170721C000455002017-06-22 5:51PM EDT45.500.010.000.020.00-3398.44%
XRT170721C000460002017-06-15 9:46AM EDT46.000.010.000.020.00-10116106.25%
XRT170721C000470002017-06-15 3:02PM EDT47.000.010.000.020.00-138121.88%
XRT170721C000475002017-06-22 5:51PM EDT47.500.020.000.020.00-33131.25%
XRT170721C000480002017-06-28 1:44PM EDT48.000.020.000.020.00-112137.50%
XRT170721C000490002017-06-09 11:46PM EDT49.000.020.000.020.00-33150.00%
XRT170721C000550002017-06-02 11:54PM EDT55.000.010.000.020.00-10231.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170721P000260002017-06-22 5:51PM EDT26.000.280.000.020.00-44337.50%
XRT170721P000300002017-06-02 11:54PM EDT30.000.010.000.020.00-112234.38%
XRT170721P000310002017-06-05 10:45AM EDT31.000.010.000.030.00-913221.88%
XRT170721P000320002017-06-20 9:41AM EDT32.000.010.000.040.00-1620206.25%
XRT170721P000330002017-07-05 1:29PM EDT33.000.010.000.030.00-157175.00%
XRT170721P000335002017-06-22 5:51PM EDT33.500.040.010.050.00-33181.25%
XRT170721P000340002017-07-13 12:12PM EDT34.000.010.000.020.00-1078143.75%
XRT170721P000345002017-07-12 9:31AM EDT34.500.030.000.020.00-13134.38%
XRT170721P000350002017-07-20 4:00PM EDT35.000.010.000.000.00-3050.00%
XRT170721P000355002017-06-22 5:51PM EDT35.500.100.070.110.00-77165.63%
XRT170721P000360002017-07-13 9:59AM EDT36.000.010.000.020.00-1124103.13%
XRT170721P000365002017-07-13 9:30AM EDT36.500.040.000.020.00-11392.19%
XRT170721P000370002017-07-13 2:58PM EDT37.000.010.000.020.00-131,38581.25%
XRT170721P000375002017-07-14 12:48PM EDT37.500.020.000.030.00-121,07976.56%
XRT170721P000380002017-07-20 1:00PM EDT38.000.010.000.000.00-5025.00%
XRT170721P000385002017-07-19 9:58AM EDT38.500.020.000.040.00-133856.25%
XRT170721P000390002017-07-20 10:57AM EDT39.000.010.000.000.00-3025.00%
XRT170721P000395002017-07-19 10:15AM EDT39.500.040.000.040.00-85339.06%
XRT170721P000400002017-07-20 4:00PM EDT40.000.030.000.000.00-2206.25%
XRT170721P000405002017-07-20 3:54PM EDT40.500.140.000.000.00-63600.78%
XRT170721P000410002017-07-20 3:16PM EDT41.000.370.000.000.00-4600.00%
XRT170721P000415002017-07-20 2:33PM EDT41.500.750.000.000.00-2500.00%
XRT170721P000420002017-07-19 3:03PM EDT42.001.511.401.490.00-49442.19%
XRT170721P000430002017-07-18 10:15AM EDT43.002.802.242.500.00-47467.97%
XRT170721P000440002017-07-20 10:17AM EDT44.003.350.000.000.00-100.00%
XRT170721P000450002017-07-19 10:05AM EDT45.004.554.354.500.00-12107.81%
XRT170721P000470002017-06-13 11:17AM EDT47.005.906.707.450.00-1011294.92%
XRT170721P000500002017-06-16 11:49PM EDT50.009.809.2510.700.00-11348.05%
XRT170721P000520002017-06-16 11:49PM EDT52.0011.8011.4012.600.00-11396.09%
XRT170721P000560002017-06-16 11:49PM EDT56.0015.8013.8016.900.00-11643.55%