U.S. Markets open in 9 hrs 27 mins

SPDR S&P Retail ETF (XRT)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.49+0.43 (+1.10%)
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%
XRT170630C000390002017-06-23 3:20PM EDT39.000.640.630.730.2356.10%5618324.12%
XRT170630C000395002017-06-23 2:18PM EDT39.500.250.330.420.0419.05%3917923.05%
XRT170630C000400002017-06-23 3:53PM EDT40.000.160.140.200.0433.33%9310721.88%
XRT170630C000405002017-06-23 3:19PM EDT40.500.040.040.08-0.01-20.00%1125921.29%
XRT170630C000410002017-06-23 2:31PM EDT41.000.020.010.040.01100.00%1225423.05%
XRT170630C000415002017-06-21 1:02PM EDT41.500.010.000.020.00-510024.61%
XRT170630C000420002017-06-16 1:07PM EDT42.000.030.040.07-0.07-70.00%445438.28%
XRT170630C000425002017-06-15 11:21AM EDT42.500.030.010.040.00-220438.67%
XRT170630C000430002017-06-21 9:56AM EDT43.000.020.000.020.00-219238.28%
XRT170630C000435002017-06-12 10:50AM EDT43.500.060.020.06-0.03-33.33%311951.95%
XRT170630C000440002017-06-15 12:49PM EDT44.000.010.000.020.00-16746.88%
XRT170630C000445002017-06-19 10:58AM EDT44.500.010.000.01-0.01-50.00%11345.31%
XRT170630C000450002017-06-09 12:46PM EDT45.000.010.000.02-0.03-75.00%36754.69%
XRT170630C000455002017-06-02 11:54PM EDT45.500.090.000.030.00-1656.25%
XRT170630C000460002017-06-07 3:55PM EDT46.000.010.000.020.00-1217556.25%
XRT170630C000465002017-06-08 12:12PM EDT46.500.010.000.020.00-1259.38%
XRT170630C000470002017-06-23 3:13PM EDT47.000.010.000.02-0.03-75.00%5762.50%
XRT170630C000475002017-06-02 11:54PM EDT47.500.030.000.020.00-6667.19%
XRT170630C000480002017-06-02 11:54PM EDT48.000.020.000.020.00-101070.31%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170630P000345002017-06-12 9:51AM EDT34.500.030.000.080.0150.00%7164.06%
XRT170630P000355002017-06-08 12:12PM EDT35.500.020.000.040.00-1152.73%
XRT170630P000360002017-06-16 12:52PM EDT36.000.030.010.050.0150.00%125649.22%
XRT170630P000365002017-06-23 3:19PM EDT36.500.020.000.03-0.02-50.00%11139.06%
XRT170630P000370002017-06-23 3:13PM EDT37.000.030.000.07-0.01-25.00%57740.43%
XRT170630P000375002017-06-21 2:28PM EDT37.500.160.050.100.00-51337.50%
XRT170630P000380002017-06-23 2:40PM EDT38.000.090.030.08-0.03-25.00%1124128.52%
XRT170630P000385002017-06-23 3:56PM EDT38.500.100.080.15-0.20-66.67%345727.15%
XRT170630P000390002017-06-23 3:59PM EDT39.000.200.190.24-0.22-52.38%6793224.12%
XRT170630P000395002017-06-23 9:48AM EDT39.500.690.380.440.0915.00%111023.63%
XRT170630P000400002017-06-23 3:22PM EDT40.000.760.660.76-0.15-16.48%614324.81%
XRT170630P000405002017-06-23 3:19PM EDT40.501.260.951.30-0.37-22.70%56536.33%
XRT170630P000410002017-06-23 10:41AM EDT41.001.831.471.59-0.38-17.19%1611127.74%
XRT170630P000415002017-06-19 11:18AM EDT41.501.651.451.53-0.20-10.81%3660.00%
XRT170630P000420002017-06-19 9:51AM EDT42.002.201.902.000.6945.70%33310.00%
XRT170630P000425002017-06-22 10:03AM EDT42.503.623.353.75-0.07-1.90%115684.67%
XRT170630P000430002017-06-22 3:25PM EDT43.003.803.754.150.308.57%56584.57%
XRT170630P000440002017-06-16 11:49PM EDT44.003.233.604.500.00-440.00%
XRT170630P000445002017-06-16 11:49PM EDT44.503.504.104.900.00-110.00%
XRT170630P000470002017-06-16 11:49PM EDT47.006.756.857.200.00-11110.00%