XRT - SPDR S&P Retail ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171124C000345002017-11-17 11:44PM EST34.504.805.159.350.00-66267.97%
XRT171124C000370002017-11-15 12:55PM EST37.003.154.605.100.00-1010210.55%
XRT171124C000380002017-11-16 2:10PM EST38.002.713.504.100.00-3516166.80%
XRT171124C000385002017-11-20 9:36AM EST38.503.252.943.150.00-416481.25%
XRT171124C000390002017-11-24 12:09PM EST39.002.750.284.45+0.14+5.36%127360.35%
XRT171124C000395002017-11-24 11:12AM EST39.502.330.254.75+1.45+164.77%1060146.09%
XRT171124C000400002017-11-24 12:10PM EST40.001.701.361.78-0.05-2.86%9919653.91%
XRT171124C000405002017-11-24 12:06PM EST40.501.300.941.20+0.32+32.65%6082563.67%
XRT171124C000410002017-11-24 12:48PM EST41.000.600.440.69-0.05-7.69%2724643.36%
XRT171124C000415002017-11-24 12:36PM EST41.500.020.000.15-0.28-93.33%34436416.02%
XRT171124C000420002017-11-24 11:22AM EST42.000.020.000.02-0.02-50.00%1569317.58%
XRT171124C000425002017-11-24 11:49AM EST42.500.010.000.010.00-549425.78%
XRT171124C000430002017-11-20 2:48PM EST43.000.030.000.020.00-909441.41%
XRT171124C000435002017-11-02 11:28AM EST43.500.020.000.030.00-3156.25%
XRT171124C000440002017-11-17 11:29AM EST44.000.020.001.12+0.01+100.00%22166.02%
XRT171124C000445002017-11-06 12:35PM EST44.500.020.000.020.00-101064.06%
XRT171124C000450002017-11-09 2:00PM EST45.000.010.000.020.00-53071.88%
XRT171124C000455002017-10-13 10:57PM EST45.500.030.000.750.00-44182.81%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT171124P000335002017-10-27 10:46PM EST33.500.030.010.050.00-1320201.56%
XRT171124P000345002017-11-01 10:48AM EST34.500.060.000.070.00-10181.25%
XRT171124P000350002017-11-09 2:00PM EST35.000.040.000.040.00-510156.25%
XRT171124P000355002017-10-13 10:57PM EST35.500.150.001.730.00-22367.97%
XRT171124P000360002017-10-06 10:51PM EST36.000.120.050.310.00-33205.86%
XRT171124P000365002017-11-03 2:53PM EST36.500.060.050.08-0.18-75.00%55150.00%
XRT171124P000370002017-11-16 10:41AM EST37.000.020.000.240.00-8107157.81%
XRT171124P000375002017-11-17 11:16AM EST37.500.020.000.75-0.05-71.43%710202.34%
XRT171124P000380002017-11-20 12:12PM EST38.000.010.000.040.00-43689.06%
XRT171124P000385002017-11-17 3:27PM EST38.500.010.000.02-0.01-50.00%2111768.75%
XRT171124P000390002017-11-20 12:12PM EST39.000.010.000.040.00-26066.41%
XRT171124P000395002017-11-24 11:12AM EST39.500.060.000.01+0.02+50.00%105648.44%
XRT171124P000400002017-11-17 10:54AM EST40.000.040.020.24-0.13-76.47%2511671.88%
XRT171124P000405002017-11-17 1:22PM EST40.500.050.010.12-0.26-83.87%105353.91%
XRT171124P000410002017-11-21 9:35AM EST41.000.080.000.010.00-52,06415.63%
XRT171124P000415002017-11-24 12:38PM EST41.500.040.000.01-0.03-42.86%331022.15%
XRT171124P000420002017-11-24 12:59PM EST42.000.490.310.63+0.16+48.48%11217738.67%
XRT171124P000460002017-11-16 12:18PM EST46.005.412.106.650.00-21441.21%