U.S. Markets open in 4 hrs 53 mins

SPDR S&P Retail ETF (XRT)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.250.00 (0.00%)
At close: 4:00PM 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%
XRT170630C000385002017-06-22 5:51PM EDT38.500.700.740.820.00-301450.00%
XRT170630C000390002017-06-26 3:23PM EDT39.001.261.131.330.6296.88%6523731.84%
XRT170630C000395002017-06-27 11:39AM EDT39.501.140.000.000.00-2600.00%
XRT170630C000400002017-06-27 2:51PM EDT40.000.580.000.000.00-22400.00%
XRT170630C000405002017-06-27 2:49PM EDT40.500.260.000.000.00-14503.13%
XRT170630C000410002017-06-27 3:44PM EDT41.000.070.000.000.00-6306.25%
XRT170630C000415002017-06-27 12:21PM EDT41.500.030.000.000.00-1012.50%
XRT170630C000420002017-06-26 3:49PM EDT42.000.010.000.02-0.02-66.67%44728.13%
XRT170630C000425002017-06-27 10:11AM EDT42.500.010.000.000.00-20012.50%
XRT170630C000430002017-06-21 9:56AM EDT43.000.020.000.020.00-219239.84%
XRT170630C000435002017-06-26 11:13AM EDT43.500.010.000.02-0.05-83.33%512045.31%
XRT170630C000440002017-06-15 12:49PM EDT44.000.010.000.020.00-16750.78%
XRT170630C000445002017-06-19 10:58AM EDT44.500.010.000.01-0.01-50.00%11350.78%
XRT170630C000450002017-06-09 12:46PM EDT45.000.010.000.02-0.03-75.00%36756.25%
XRT170630C000455002017-06-02 11:54PM EDT45.500.090.000.030.00-1664.06%
XRT170630C000460002017-06-07 3:55PM EDT46.000.010.000.020.00-1217564.06%
XRT170630C000465002017-06-08 12:12PM EDT46.500.010.000.020.00-1268.75%
XRT170630C000470002017-06-23 3:13PM EDT47.000.010.000.02-0.03-75.00%5773.44%
XRT170630C000475002017-06-02 11:54PM EDT47.500.030.000.020.00-6678.13%
XRT170630C000480002017-06-02 11:54PM EDT48.000.020.000.020.00-101081.25%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170630P000345002017-06-12 9:51AM EDT34.500.030.000.080.0150.00%7192.19%
XRT170630P000355002017-06-08 12:12PM EDT35.500.020.000.040.00-1168.75%
XRT170630P000360002017-06-16 12:52PM EDT36.000.030.010.050.0150.00%125667.19%
XRT170630P000365002017-06-23 3:19PM EDT36.500.020.000.03-0.02-50.00%11153.13%
XRT170630P000370002017-06-26 2:12PM EDT37.000.010.000.02-0.02-66.67%77749.22%
XRT170630P000375002017-06-21 2:28PM EDT37.500.160.050.100.00-51356.25%
XRT170630P000380002017-06-27 4:10PM EDT38.000.010.000.000.00-14012.50%
XRT170630P000385002017-06-27 11:41AM EDT38.500.010.000.000.00-2012.50%
XRT170630P000390002017-06-27 3:52PM EDT39.000.030.000.000.00-32012.50%
XRT170630P000395002017-06-27 3:19PM EDT39.500.060.000.000.00-3906.25%
XRT170630P000400002017-06-27 3:44PM EDT40.000.170.000.000.00-1803.13%
XRT170630P000405002017-06-27 2:34PM EDT40.500.350.000.000.00-3500.00%
XRT170630P000410002017-06-23 10:41AM EDT41.001.831.471.59-0.38-17.19%1611175.98%
XRT170630P000415002017-06-26 11:26AM EDT41.501.621.211.39-0.03-1.82%46337.50%
XRT170630P000420002017-06-19 9:51AM EDT42.002.201.902.000.6945.70%333152.73%
XRT170630P000425002017-06-22 10:03AM EDT42.503.623.353.75-0.07-1.90%1156150.39%
XRT170630P000430002017-06-22 3:25PM EDT43.003.803.754.150.308.57%565154.30%
XRT170630P000440002017-06-16 11:49PM EDT44.003.233.604.500.00-4496.88%
XRT170630P000445002017-06-16 11:49PM EDT44.503.504.104.900.00-1198.83%
XRT170630P000470002017-06-16 11:49PM EDT47.006.756.857.200.00-1111137.11%