XRT - SPDR S&P Retail ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT191115C000360002019-10-16 12:46PM EST36.006.808.158.300.00--50130.08%
XRT191115C000370002019-11-13 10:14AM EST37.006.967.157.25+1.10+18.77%15107.81%
XRT191115C000375002019-10-30 9:23AM EST37.506.356.656.750.00-3333100.78%
XRT191115C000380002019-11-13 2:33PM EST38.006.106.156.25-0.15-2.40%58393.75%
XRT191115C000390002019-11-13 9:30AM EST39.005.115.155.25-0.17-3.22%14080.47%
XRT191115C000400002019-11-11 11:31AM EST40.004.154.154.250.00-28866.80%
XRT191115C000405002019-10-28 8:30AM EST40.504.503.653.750.00-1159.77%
XRT191115C000410002019-11-13 3:20PM EST41.003.223.203.25-0.16-4.73%8676557.81%
XRT191115C000415002019-11-08 9:45AM EST41.503.202.662.730.00-3651.17%
XRT191115C000420002019-11-13 2:14PM EST42.002.102.182.22-0.20-8.70%4033142.19%
XRT191115C000425002019-11-01 11:56AM EST42.501.461.671.740.00-3137.11%
XRT191115C000430002019-11-13 3:38PM EST43.001.221.201.24-0.13-9.63%473,10728.91%
XRT191115C000435002019-11-13 9:36AM EST43.500.590.780.80-0.44-42.72%10921225.00%
XRT191115C000440002019-11-13 2:33PM EST44.000.330.390.42-0.18-35.29%1688021.49%
XRT191115C000445002019-11-13 2:23PM EST44.500.110.140.17-0.16-59.26%93,34919.73%
XRT191115C000450002019-11-13 3:20PM EST45.000.040.030.05-0.05-55.56%832,70918.75%
XRT191115C000455002019-11-13 10:17AM EST45.500.010.000.03-0.06-85.71%26623.05%
XRT191115C000460002019-11-13 2:22PM EST46.000.010.000.020.00-131,26226.56%
XRT191115C000465002019-10-31 1:43PM EST46.500.050.000.020.00-13532.03%
XRT191115C000470002019-11-12 12:09PM EST47.000.010.000.020.00-35137.50%
XRT191115C000480002019-10-18 10:54AM EST48.000.020.000.030.00-12451.17%
XRT191115C000490002019-10-25 12:44PM EST49.000.010.000.030.00-2554.69%
XRT191115C000500002019-11-07 3:40PM EST50.000.010.000.030.00-1564.06%
XRT191115C000520002019-10-04 2:10PM EST52.000.010.000.080.00-61292.97%
XRT191115C000530002019-10-02 2:08PM EST53.000.020.000.080.00--12101.56%
XRT191115C000540002019-10-30 9:08AM EST54.000.010.000.030.00-404296.88%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XRT191115P000290002019-10-14 12:48PM EST29.000.010.000.030.00-33190.63%
XRT191115P000310002019-11-12 11:42AM EST31.000.010.000.030.00-452162.50%
XRT191115P000320002019-11-13 1:43PM EST32.000.010.000.03-0.01-50.00%14150.00%
XRT191115P000330002019-11-11 1:25PM EST33.000.010.000.030.00-114137.50%
XRT191115P000340002019-10-31 2:44PM EST34.000.010.000.020.00-223118.75%
XRT191115P000350002019-11-13 2:45PM EST35.000.010.000.010.00-231,01396.88%
XRT191115P000360002019-11-13 2:14PM EST36.000.010.000.010.00-79687.50%
XRT191115P000370002019-11-12 11:27AM EST37.000.010.000.020.00-217282.81%
XRT191115P000380002019-11-13 10:58AM EST38.000.010.000.020.00-950471.88%
XRT191115P000390002019-11-12 11:41AM EST39.000.020.000.030.00-513764.06%
XRT191115P000395002019-10-21 1:07PM EST39.500.130.000.030.00--159.38%
XRT191115P000400002019-11-13 2:03PM EST40.000.010.000.02-0.02-66.67%133850.00%
XRT191115P000405002019-10-23 9:28AM EST40.500.080.000.030.00-1153.13%
XRT191115P000410002019-11-13 2:58PM EST41.000.010.010.02-0.01-50.00%311,24943.75%
XRT191115P000415002019-11-06 12:19PM EST41.500.030.000.030.00-131040.63%
XRT191115P000420002019-11-13 2:58PM EST42.000.010.000.03-0.02-66.67%222,83833.99%
XRT191115P000425002019-11-11 3:31PM EST42.500.040.000.030.00-202727.34%
XRT191115P000430002019-11-13 10:25AM EST43.000.080.020.05+0.01+14.29%123,65523.63%
XRT191115P000435002019-11-13 11:05AM EST43.500.120.080.09+0.04+50.00%2659119.73%
XRT191115P000440002019-11-13 2:19PM EST44.000.270.190.22+0.07+35.00%2005,33717.97%
XRT191115P000445002019-11-13 2:44PM EST44.500.510.450.47+0.10+24.39%11231915.82%
XRT191115P000450002019-11-13 1:57PM EST45.000.800.820.87+0.02+2.56%3724913.67%
XRT191115P000455002019-11-08 9:46AM EST45.501.601.301.36+0.34+26.98%16516.41%
XRT191115P000460002019-11-07 12:15PM EST46.001.081.791.830.00-470.00%
XRT191115P000465002019-10-28 8:35AM EST46.501.802.302.330.00--00.00%
XRT191115P000470002019-10-16 1:02PM EST47.004.302.792.840.00--40.00%
XRT191115P000480002019-10-30 12:23PM EST48.004.463.753.850.00-480.00%