U.S. Markets open in 8 hrs 38 mins

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.97+0.38 (+0.97%)
At close: 4:00PM EDT
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170818C000360002017-07-03 10:04AM EDT36.005.203.554.200.00-33186.52%
XRT170818C000370002017-08-10 10:16AM EDT37.002.732.612.790.00-1044135.55%
XRT170818C000380002017-08-16 3:25PM EDT38.001.070.981.06+0.21+24.42%191,33335.94%
XRT170818C000385002017-08-15 10:58AM EDT38.500.580.550.650.00-112432.62%
XRT170818C000390002017-08-16 3:53PM EDT39.000.260.220.28+0.06+30.00%18438625.78%
XRT170818C000395002017-08-16 2:22PM EDT39.500.100.060.11-0.01-9.09%7520226.37%
XRT170818C000400002017-08-16 3:46PM EDT40.000.020.000.04-0.03-60.00%1543,29828.13%
XRT170818C000405002017-08-16 11:21AM EDT40.500.020.000.020.00-1072032.03%
XRT170818C000410002017-08-16 3:54PM EDT41.000.010.000.010.00-653,67635.16%
XRT170818C000415002017-08-16 1:30PM EDT41.500.010.000.020.00-1842146.88%
XRT170818C000420002017-08-16 1:24PM EDT42.000.020.000.02+0.01+100.00%34,39754.69%
XRT170818C000425002017-08-15 11:42AM EDT42.500.020.000.020.00-714254.69%
XRT170818C000430002017-08-15 1:45PM EDT43.000.010.000.010.00-1040756.25%
XRT170818C000435002017-08-09 10:04AM EDT43.500.020.000.020.00-15967.19%
XRT170818C000440002017-08-15 9:30AM EDT44.000.350.000.010.00-4027668.75%
XRT170818C000445002017-07-28 11:44PM EDT44.500.010.000.040.00-1087.50%
XRT170818C000450002017-08-16 9:30AM EDT45.000.010.000.010.00-21,38178.13%
XRT170818C000460002017-08-07 10:13AM EDT46.000.010.000.02-0.01-50.00%519496.88%
XRT170818C000470002017-07-19 3:21PM EDT47.000.010.000.020.00-24106.25%
XRT170818C000480002017-07-13 12:46PM EDT48.000.010.000.020.00-228115.63%
XRT170818C000550002017-06-22 5:51PM EDT55.000.010.000.020.00-11181.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170818P000250002017-08-09 10:20AM EDT25.000.010.000.020.00-114237.50%
XRT170818P000270002017-07-14 11:53PM EDT27.000.010.000.020.00-11198.44%
XRT170818P000290002017-07-14 11:53PM EDT29.000.020.000.020.00-1010162.50%
XRT170818P000300002017-07-25 10:05AM EDT30.000.010.000.030.00-13154.69%
XRT170818P000310002017-07-14 9:34AM EDT31.000.020.000.03-0.01-33.33%112137.50%
XRT170818P000320002017-07-21 10:57AM EDT32.000.010.000.020.00-238114.06%
XRT170818P000330002017-07-28 12:17PM EDT33.000.020.000.04-0.01-33.33%166107.81%
XRT170818P000340002017-08-10 3:02PM EDT34.000.020.000.040.00-4311090.63%
XRT170818P000350002017-08-16 2:24PM EDT35.000.010.000.010.00-695662.50%
XRT170818P000360002017-08-15 2:23PM EDT36.000.020.000.010.00-2627251.56%
XRT170818P000370002017-08-16 2:50PM EDT37.000.030.010.03-0.01-25.00%51,06044.14%
XRT170818P000375002017-08-15 11:50AM EDT37.500.090.010.050.00-234139.45%
XRT170818P000380002017-08-16 3:37PM EDT38.000.040.030.12-0.13-76.47%1,0562,82739.26%
XRT170818P000385002017-08-16 11:01AM EDT38.500.130.090.13-0.20-60.61%51,91526.95%
XRT170818P000390002017-08-16 2:50PM EDT39.000.270.240.31-0.25-48.08%14877725.39%
XRT170818P000395002017-08-16 11:04AM EDT39.500.560.560.66-0.27-32.53%4615828.13%
XRT170818P000400002017-08-16 3:59PM EDT40.001.051.001.10-0.37-26.06%423,19332.42%
XRT170818P000405002017-08-15 3:48PM EDT40.501.791.481.600.00-102,48442.19%
XRT170818P000410002017-08-16 3:53PM EDT41.002.021.942.11-0.25-11.01%6267453.52%
XRT170818P000415002017-08-15 2:27PM EDT41.502.802.452.660.00-85372.07%
XRT170818P000420002017-08-16 12:50PM EDT42.002.892.963.10+0.44+17.96%133269.14%
XRT170818P000430002017-08-08 4:12PM EDT43.002.223.203.500.00-4280.00%
XRT170818P000440002017-08-15 12:40PM EDT44.005.174.955.350.00-12113.28%
XRT170818P000450002017-08-03 9:45AM EDT45.004.083.954.35-2.20-35.03%110.00%