U.S. Markets close in 4 hrs 58 mins

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.075+0.275 (+0.674%)
As of 11:02AM EDT. Market open.
People also watch
XHBXLYXMEXLIXLP
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170929C000365002017-08-18 11:52AM EDT36.502.202.102.25-1.33-37.68%10100.00%
XRT170929C000370002017-09-12 11:20AM EDT37.003.714.154.550.00-2083.20%
XRT170929C000375002017-08-21 9:33AM EDT37.501.211.472.460.00-6160.00%
XRT170929C000380002017-09-20 12:51PM EDT38.002.682.692.970.00-110.00%
XRT170929C000385002017-09-14 3:43PM EDT38.502.572.692.930.00-2057.03%
XRT170929C000390002017-09-20 12:51PM EDT39.001.721.702.060.00-110.00%
XRT170929C000395002017-09-25 9:46AM EDT39.501.721.661.93+0.46+36.51%5710350.00%
XRT170929C000400002017-09-25 9:35AM EDT40.001.191.211.43+0.42+54.55%12031641.02%
XRT170929C000405002017-09-25 10:40AM EDT40.500.880.780.99+0.56+175.00%320334.86%
XRT170929C000410002017-09-25 10:03AM EDT41.000.480.500.57+0.21+77.78%1,5631,99827.74%
XRT170929C000415002017-09-25 10:39AM EDT41.500.220.190.23+0.13+144.44%1,6663021.09%
XRT170929C000420002017-09-25 9:40AM EDT42.000.070.030.08+0.05+250.00%3033119.34%
XRT170929C000425002017-09-21 9:49AM EDT42.500.010.000.020.00-32617.97%
XRT170929C000430002017-09-22 2:51PM EDT43.000.010.000.02-0.02-66.67%8014922.66%
XRT170929C000440002017-08-18 11:45PM EDT44.000.020.000.18-0.01-33.33%2753.13%
XRT170929C000445002017-08-18 11:45PM EDT44.500.020.000.19-0.01-33.33%3459.96%
XRT170929C000450002017-08-18 11:45PM EDT45.000.020.000.190.00-101054.69%
XRT170929C000470002017-08-18 11:45PM EDT47.000.010.000.020.00-4450.00%
XRT170929C000475002017-08-30 10:14AM EDT47.500.010.000.020.00-4453.13%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT170929P000300002017-09-11 10:30AM EDT30.000.010.000.020.00-126109.38%
XRT170929P000340002017-09-14 12:37PM EDT34.000.020.000.030.00-41173.44%
XRT170929P000345002017-09-15 9:33AM EDT34.500.020.000.03-0.03-60.00%11967.97%
XRT170929P000350002017-09-20 9:31AM EDT35.000.030.000.030.00-305362.50%
XRT170929P000355002017-09-20 2:21PM EDT35.500.010.000.030.00-61857.81%
XRT170929P000360002017-09-25 10:40AM EDT36.000.010.000.020.00-39050.00%
XRT170929P000365002017-09-20 2:21PM EDT36.500.040.000.040.00-53850.78%
XRT170929P000370002017-09-22 12:52PM EDT37.000.010.000.05-0.04-80.00%438653.91%
XRT170929P000375002017-09-21 3:07PM EDT37.500.020.000.020.00-36440.63%
XRT170929P000380002017-09-21 3:02PM EDT38.000.040.010.030.00-42838.28%
XRT170929P000385002017-09-21 9:55AM EDT38.500.080.010.040.00-33635.16%
XRT170929P000390002017-09-20 10:53AM EDT39.000.120.020.050.00-17930.86%
XRT170929P000395002017-09-21 3:58PM EDT39.500.140.050.080.00-222628.52%
XRT170929P000400002017-09-25 9:36AM EDT40.000.100.040.07-0.02-16.67%59720.90%
XRT170929P000405002017-09-25 9:58AM EDT40.500.100.090.13-0.12-54.55%817918.07%
XRT170929P000410002017-09-25 10:38AM EDT41.000.220.200.24-0.31-58.49%3535814.36%
XRT170929P000415002017-09-21 2:39PM EDT41.501.120.610.870.00-108632.91%
XRT170929P000420002017-09-15 11:52PM EDT42.001.370.841.040.00-1122.07%
XRT170929P000425002017-09-12 1:45PM EDT42.501.641.241.530.00-1627.93%
XRT170929P000430002017-08-11 5:25PM EDT43.003.452.903.750.00-1010113.77%