The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE220715C00038000 | 2022-06-22 9:36AM EDT | 38.00 | 2.00 | 1.30 | 6.00 | 0.00 | - | 1 | 5 | 132.23% |
| XLRE220715C00039000 | 2022-07-01 11:16AM EDT | 39.00 | 2.60 | 0.50 | 5.30 | +0.35 | +15.56% | 1 | 61 | 127.83% |
| XLRE220715C00040000 | 2022-07-01 1:03PM EDT | 40.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 4 | 58 | 53.22% |
| XLRE220715C00041000 | 2022-07-01 3:55PM EDT | 41.00 | 1.15 | 0.25 | 2.70 | +0.40 | +53.33% | 4 | 97 | 77.05% |
| XLRE220715C00042000 | 2022-07-01 2:49PM EDT | 42.00 | 0.56 | 0.00 | 1.75 | +0.09 | +19.15% | 63 | 221 | 61.91% |
| XLRE220715C00043000 | 2022-07-01 3:24PM EDT | 43.00 | 0.24 | 0.20 | 5.00 | +0.05 | +26.32% | 11 | 233 | 102.44% |
| XLRE220715C00044000 | 2022-07-01 10:35AM EDT | 44.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 1 | 52 | 32.28% |
| XLRE220715C00045000 | 2022-07-01 3:55PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 212 | 30.66% |
| XLRE220715C00046000 | 2022-06-29 9:45AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 36.91% |
| XLRE220715C00047000 | 2022-06-13 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 53.81% |
| XLRE220715C00048000 | 2022-06-22 12:44PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 42.19% |
| XLRE220715C00050000 | 2022-06-08 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 2 | 71.97% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE220715P00025000 | 2022-06-21 1:05PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 162.89% |
| XLRE220715P00030000 | 2022-06-24 10:24AM EDT | 30.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 105.86% |
| XLRE220715P00033000 | 2022-06-23 9:30AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 64.45% |
| XLRE220715P00034000 | 2022-07-01 12:08PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 57.42% |
| XLRE220715P00035000 | 2022-06-23 2:42PM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 30 | 78 | 67.77% |
| XLRE220715P00036000 | 2022-06-30 12:47PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 95 | 52.54% |
| XLRE220715P00037000 | 2022-06-30 2:53PM EDT | 37.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 513 | 42.38% |
| XLRE220715P00038000 | 2022-07-01 2:25PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 4 | 512 | 38.67% |
| XLRE220715P00039000 | 2022-06-30 3:53PM EDT | 39.00 | 0.38 | 0.15 | 0.20 | 0.00 | - | 14 | 326 | 33.20% |
| XLRE220715P00040000 | 2022-07-01 1:53PM EDT | 40.00 | 0.38 | 0.10 | 0.70 | -0.24 | -38.71% | 22 | 850 | 43.95% |
| XLRE220715P00041000 | 2022-07-01 2:46PM EDT | 41.00 | 0.65 | 0.50 | 1.45 | -0.11 | -14.47% | 15 | 234 | 55.66% |
| XLRE220715P00042000 | 2022-07-01 12:25PM EDT | 42.00 | 1.25 | 0.35 | 2.15 | -0.28 | -18.30% | 1 | 115 | 61.62% |
| XLRE220715P00043000 | 2022-07-01 1:58PM EDT | 43.00 | 1.90 | 0.20 | 5.00 | +0.20 | +11.76% | 8 | 45 | 56.84% |
| XLRE220715P00044000 | 2022-07-01 3:15PM EDT | 44.00 | 2.60 | 0.20 | 5.00 | -1.05 | -28.77% | 5 | 47 | 114.16% |
| XLRE220715P00045000 | 2022-06-23 9:37AM EDT | 45.00 | 4.60 | 1.20 | 6.00 | 0.00 | - | 2 | 5 | 125.20% |
| XLRE220715P00046000 | 2022-06-23 9:37AM EDT | 46.00 | 5.80 | 2.20 | 7.00 | 0.00 | - | 1 | 3 | 135.50% |
| XLRE220715P00047000 | 2022-06-15 9:40AM EDT | 47.00 | 7.98 | 3.00 | 7.90 | 0.00 | - | 20 | 0 | 141.80% |
| XLRE220715P00048000 | 2022-06-15 11:06AM EDT | 48.00 | 8.90 | 4.20 | 9.00 | 0.00 | - | 15 | 0 | 56.06% |
| XLRE220715P00049000 | 2022-05-20 9:51AM EDT | 49.00 | 7.05 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 162.94% |
© 2022 Yahoo. All rights reserved.
