U.S. Markets close in 46 mins.

SPDR® S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.77-0.59 (-1.46%)
As of 3:13PM EDT. Market open.
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170728C000355002017-07-14 11:52PM EDT35.503.552.606.800.00-105103.91%
XRT170728C000370002017-06-16 11:49PM EDT37.003.653.053.350.00-111178.13%
XRT170728C000375002017-07-14 11:52PM EDT37.501.702.362.490.00-202052.93%
XRT170728C000380002017-07-19 3:54PM EDT38.002.542.232.770.00-6279.69%
XRT170728C000385002017-07-20 9:54AM EDT38.502.241.251.960.00-1066.89%
XRT170728C000390002017-07-24 10:36AM EDT39.000.950.830.88-0.51-34.93%76320.51%
XRT170728C000395002017-07-24 2:35PM EDT39.500.500.480.51-0.33-39.76%274619.43%
XRT170728C000400002017-07-24 1:11PM EDT40.000.220.220.24-0.68-75.56%314218.36%
XRT170728C000405002017-07-24 9:50AM EDT40.500.140.060.09-0.13-48.15%55817.97%
XRT170728C000410002017-07-24 12:07PM EDT41.000.030.010.03-0.22-88.00%34018.36%
XRT170728C000415002017-07-13 3:59PM EDT41.500.090.040.080.00-113630.27%
XRT170728C000420002017-07-07 9:30AM EDT42.000.070.040.08-0.15-68.18%14336.13%
XRT170728C000425002017-07-20 1:23PM EDT42.500.040.000.020.00-51831.25%
XRT170728C000430002017-07-10 9:35AM EDT43.000.020.000.020.00-118235.55%
XRT170728C000435002017-07-20 1:23PM EDT43.500.010.000.020.00-5839.84%
XRT170728C000440002017-06-12 4:45PM EDT44.000.170.002.120.00-20136.13%
XRT170728C000445002017-06-09 11:46PM EDT44.500.030.000.08-0.06-66.67%1153.91%
XRT170728C000450002017-07-10 9:35AM EDT45.000.020.000.020.00-1651.56%
XRT170728C000475002017-06-09 11:46PM EDT47.500.020.000.530.00-10116.21%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170728P000335002017-07-13 9:31AM EDT33.500.020.000.020.00-12664.06%
XRT170728P000345002017-07-10 9:35AM EDT34.500.030.000.020.00-1154.69%
XRT170728P000350002017-07-17 9:40AM EDT35.000.020.000.020.00-114554.69%
XRT170728P000355002017-07-14 3:55PM EDT35.500.010.000.02-0.12-92.31%7749.22%
XRT170728P000360002017-06-28 10:05AM EDT36.000.050.020.050.00-1152.34%
XRT170728P000365002017-06-26 12:08PM EDT36.500.110.070.12-0.10-47.62%5553.71%
XRT170728P000370002017-07-19 1:26PM EDT37.000.020.000.020.00-26033.59%
XRT170728P000375002017-07-14 3:09PM EDT37.500.050.030.06-0.05-50.00%13435.94%
XRT170728P000380002017-07-24 9:35AM EDT38.000.020.010.02-0.02-50.00%132523.05%
XRT170728P000385002017-07-21 11:28AM EDT38.500.040.010.040.0133.33%522420.70%
XRT170728P000390002017-07-24 12:33PM EDT39.000.100.100.120.0466.67%28527121.19%
XRT170728P000395002017-07-24 2:41PM EDT39.500.250.210.250.13108.33%1,5804719.92%
XRT170728P000400002017-07-24 11:58AM EDT40.000.420.450.490.22110.00%62513319.53%
XRT170728P000405002017-07-21 9:51AM EDT40.500.490.370.430.1753.13%37510.00%
XRT170728P000410002017-07-24 9:35AM EDT41.001.021.231.340.066.25%16626.76%
XRT170728P000415002017-07-24 11:17AM EDT41.501.661.691.790.4941.88%12427.93%
XRT170728P000420002017-07-13 10:25AM EDT42.002.312.062.220.00-10120.00%
XRT170728P000425002017-07-24 11:08AM EDT42.502.632.722.79-0.77-22.65%101038.87%
XRT170728P000430002017-06-29 2:35PM EDT43.002.762.202.460.00-210.00%
XRT170728P000450002017-07-07 11:45PM EDT45.005.404.856.100.00-1188.09%