The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE221216C00030000 | 2022-11-25 10:58AM EST | 30.00 | 8.80 | 8.70 | 9.00 | +1.17 | +15.33% | 1 | 0 | 57.62% |
| XLRE221216C00032000 | 2022-10-28 2:56PM EST | 32.00 | 5.30 | 6.30 | 7.60 | 0.00 | - | 50 | 0 | 56.45% |
| XLRE221216C00033000 | 2022-10-28 2:56PM EST | 33.00 | 4.40 | 5.60 | 6.50 | 0.00 | - | 50 | 0 | 56.35% |
| XLRE221216C00034000 | 2022-11-15 10:06AM EST | 34.00 | 4.50 | 3.90 | 5.80 | 0.00 | - | 1 | 19 | 81.45% |
| XLRE221216C00035000 | 2022-11-18 10:43AM EST | 35.00 | 3.20 | 3.00 | 4.80 | 0.00 | - | 2 | 0 | 71.09% |
| XLRE221216C00036000 | 2022-11-25 10:39AM EST | 36.00 | 3.04 | 2.65 | 3.60 | +0.39 | +14.72% | 4 | 217 | 53.81% |
| XLRE221216C00037000 | 2022-11-25 10:50AM EST | 37.00 | 2.10 | 1.20 | 2.25 | +0.20 | +10.53% | 3 | 0 | 31.93% |
| XLRE221216C00038000 | 2022-11-25 11:18AM EST | 38.00 | 1.34 | 1.00 | 1.40 | +0.21 | +18.58% | 1 | 0 | 26.42% |
| XLRE221216C00039000 | 2022-11-25 11:39AM EST | 39.00 | 0.75 | 0.10 | 2.05 | +0.10 | +15.38% | 9 | 0 | 59.18% |
| XLRE221216C00040000 | 2022-11-23 12:42PM EST | 40.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 43 | 0 | 26.81% |
| XLRE221216C00041000 | 2022-11-23 1:38PM EST | 41.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 40 | 30.18% |
| XLRE221216C00042000 | 2022-11-23 12:19PM EST | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 28.22% |
| XLRE221216C00043000 | 2022-11-22 9:45AM EST | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 33.99% |
| XLRE221216C00044000 | 2022-11-21 1:30PM EST | 44.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 39.26% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE221216P00028000 | 2022-10-21 2:18PM EST | 28.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 70.70% |
| XLRE221216P00030000 | 2022-11-10 11:32AM EST | 30.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 61.91% |
| XLRE221216P00032000 | 2022-11-10 9:37AM EST | 32.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 56.45% |
| XLRE221216P00033000 | 2022-11-22 9:58AM EST | 33.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 49.22% |
| XLRE221216P00034000 | 2022-11-22 12:10PM EST | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 38.18% |
| XLRE221216P00035000 | 2022-11-25 12:48PM EST | 35.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 739 | 0 | 34.96% |
| XLRE221216P00036000 | 2022-11-25 10:00AM EST | 36.00 | 0.16 | 0.05 | 0.25 | -0.04 | -20.00% | 3 | 0 | 32.81% |
| XLRE221216P00037000 | 2022-11-25 12:19PM EST | 37.00 | 0.34 | 0.25 | 0.35 | -0.01 | -2.86% | 7 | 0 | 28.37% |
| XLRE221216P00038000 | 2022-11-25 12:38PM EST | 38.00 | 0.55 | 0.35 | 0.80 | -0.15 | -21.43% | 15 | 0 | 32.23% |
| XLRE221216P00039000 | 2022-11-25 10:03AM EST | 39.00 | 0.94 | 0.65 | 1.20 | -0.16 | -14.55% | 2 | 0 | 30.23% |
| XLRE221216P00040000 | 2022-11-23 9:40AM EST | 40.00 | 1.75 | 1.20 | 1.80 | 0.00 | - | 1 | 0 | 29.83% |
| XLRE221216P00041000 | 2022-11-25 12:27PM EST | 41.00 | 2.34 | 0.10 | 4.80 | -0.06 | -2.50% | 721 | 1 | 96.68% |
| XLRE221216P00042000 | 2022-11-02 10:44AM EST | 42.00 | 5.70 | 3.10 | 3.40 | 0.00 | - | - | 0 | 30.86% |
| XLRE221216P00044000 | 2022-11-18 2:15PM EST | 44.00 | 6.21 | 4.30 | 6.20 | 0.00 | - | 2 | 0 | 74.80% |
© 2022 Yahoo. All rights reserved.
