Australia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
46.86-0.13 (-0.28%)
At close: 04:00PM EST
47.34 +0.48 (+1.02%)
Pre-market: 04:08AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE220218C000250002021-11-10 6:49AM EST25.0021.6122.8026.500.00-30293.46%
XLRE220218C000300002022-01-18 10:32AM EST30.0017.700.000.000.00-700.00%
XLRE220218C000320002021-11-10 6:49AM EST32.0015.1014.8019.200.00-50184.38%
XLRE220218C000340002021-11-10 6:49AM EST34.0014.5012.8017.500.00-10169.43%
XLRE220218C000350002022-01-05 11:24AM EST35.0015.200.000.000.00-700.00%
XLRE220218C000360002021-11-10 6:49AM EST36.0010.5110.7015.200.00--0143.85%
XLRE220218C000380002022-01-20 3:46PM EST38.009.320.000.000.00-500.00%
XLRE220218C000390002021-11-10 6:49AM EST39.006.807.8012.500.00-44122.02%
XLRE220218C000400002022-01-21 10:20AM EST40.007.170.000.000.00-100.00%
XLRE220218C000410002022-01-05 1:11PM EST41.009.210.000.000.00-100.00%
XLRE220218C000420002022-01-20 3:54PM EST42.005.350.000.000.00-1100.00%
XLRE220218C000430002022-01-25 2:05PM EST43.004.100.000.000.00-100.00%
XLRE220218C000440002022-01-25 1:43PM EST44.003.200.000.000.00-500.00%
XLRE220218C000450002022-01-25 2:43PM EST45.002.550.000.000.00-33200.00%
XLRE220218C000460002022-01-25 3:47PM EST46.001.850.000.000.00-7700.00%
XLRE220218C000470002022-01-25 3:21PM EST47.001.100.000.000.00-2300.39%
XLRE220218C000480002022-01-25 3:22PM EST48.000.650.000.000.00-9503.13%
XLRE220218C000490002022-01-25 3:57PM EST49.000.250.000.000.00-7206.25%
XLRE220218C000500002022-01-25 3:54PM EST50.000.100.000.000.00-12906.25%
XLRE220218C000510002022-01-25 10:10AM EST51.000.010.000.000.00-806.25%
XLRE220218C000520002022-01-24 11:42AM EST52.000.050.000.000.00-9012.50%
XLRE220218C000530002022-01-18 2:04PM EST53.000.030.000.000.00-6012.50%
XLRE220218C000540002022-01-25 3:00PM EST54.000.060.000.000.00-1012.50%
XLRE220218C000550002022-01-12 10:08AM EST55.000.050.000.000.00-9012.50%
XLRE220218C000560002022-01-25 3:00PM EST56.000.050.000.000.00-1012.50%
XLRE220218C000570002021-11-10 6:49AM EST57.000.050.000.150.00-22747.95%
XLRE220218C000580002021-11-10 6:49AM EST58.000.080.000.100.00-9947.27%
XLRE220218C000600002021-11-10 6:49AM EST60.000.400.000.100.00-5011353.13%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE220218P000250002021-12-16 12:08PM EST25.000.050.000.250.00-110129.30%
XLRE220218P000300002021-11-24 1:57PM EST30.000.100.000.100.00-382982.42%
XLRE220218P000310002021-11-10 6:49AM EST31.000.160.000.150.00-51482.03%
XLRE220218P000330002021-11-12 12:48PM EST33.000.150.000.250.00-1477.93%
XLRE220218P000340002022-01-25 9:37AM EST34.000.050.000.000.00-5025.00%
XLRE220218P000350002021-11-10 6:49AM EST35.000.200.000.200.00-52764.06%
XLRE220218P000360002022-01-24 10:31AM EST36.000.050.000.000.00-20025.00%
XLRE220218P000370002022-01-24 11:07AM EST37.000.100.000.000.00-216025.00%
XLRE220218P000380002022-01-24 10:41AM EST38.000.190.000.000.00-8025.00%
XLRE220218P000390002022-01-12 11:55AM EST39.000.060.000.000.00-1012.50%
XLRE220218P000400002022-01-24 12:18PM EST40.000.250.000.000.00-5012.50%
XLRE220218P000410002021-12-20 11:32AM EST41.000.260.050.150.00-12237.01%
XLRE220218P000420002022-01-25 9:47AM EST42.000.300.000.000.00-2012.50%
XLRE220218P000430002022-01-25 2:25PM EST43.000.330.000.000.00-606.25%
XLRE220218P000440002022-01-25 3:00PM EST44.000.390.000.000.00-17706.25%
XLRE220218P000450002022-01-25 3:55PM EST45.000.650.000.000.00-3403.13%
XLRE220218P000460002022-01-25 1:02PM EST46.001.150.000.000.00-1801.56%
XLRE220218P000470002022-01-25 3:00PM EST47.001.080.000.000.00-200.00%
XLRE220218P000480002022-01-25 10:40AM EST48.002.100.000.000.00-500.00%
XLRE220218P000490002022-01-24 12:56PM EST49.002.200.000.000.00-200.00%
XLRE220218P000500002022-01-25 10:26AM EST50.003.680.000.000.00-500.00%
XLRE220218P000510002022-01-24 12:55PM EST51.005.360.000.000.00-400.00%
XLRE220218P000520002022-01-21 12:32PM EST52.004.800.000.000.00-200.00%
XLRE220218P000530002022-01-05 2:21PM EST53.003.280.000.000.00--00.00%
XLRE220218P000540002022-01-05 3:45PM EST54.004.470.000.000.00-200.00%
XLRE220218P000550002022-01-05 3:33PM EST55.005.500.000.000.00-300.00%
XLRE220218P000600002021-11-10 6:49AM EST60.0014.8010.2013.500.00-3369.73%