The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117C00020000 | 2023-09-20 10:56AM EDT | 20.00 | 16.60 | 11.50 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250117C00025000 | 2024-05-23 9:32AM EDT | 25.00 | 13.07 | 11.10 | 15.80 | 0.00 | - | 1 | 22 | 35.55% |
| XLRE250117C00029000 | 2024-04-01 11:00AM EDT | 29.00 | 10.60 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250117C00030000 | 2024-07-23 9:54AM EDT | 30.00 | 11.18 | 8.50 | 13.40 | 0.00 | - | 1 | 27 | 69.95% |
| XLRE250117C00031000 | 2024-01-22 3:03PM EDT | 31.00 | 8.87 | 3.30 | 13.30 | 0.00 | - | - | 3 | 76.49% |
| XLRE250117C00032000 | 2024-07-18 3:18PM EDT | 32.00 | 9.00 | 6.60 | 11.40 | 0.00 | - | 1 | 5 | 61.06% |
| XLRE250117C00033000 | 2024-07-18 11:50AM EDT | 33.00 | 8.75 | 5.90 | 10.70 | 0.00 | - | 3 | 5 | 60.23% |
| XLRE250117C00034000 | 2024-07-24 2:16PM EDT | 34.00 | 7.50 | 5.00 | 9.70 | 0.00 | - | 1 | 6 | 55.86% |
| XLRE250117C00035000 | 2024-07-18 3:18PM EDT | 35.00 | 6.35 | 4.20 | 9.00 | +0.05 | +0.79% | 1 | 37 | 54.74% |
| XLRE250117C00036000 | 2024-07-11 12:04PM EDT | 36.00 | 4.93 | 3.20 | 8.00 | 0.00 | - | 1 | 41 | 50.34% |
| XLRE250117C00037000 | 2024-07-22 9:32AM EDT | 37.00 | 4.68 | 2.50 | 7.20 | 0.00 | - | 3 | 18 | 47.94% |
| XLRE250117C00038000 | 2024-07-25 3:50PM EDT | 38.00 | 3.70 | 1.00 | 5.10 | 0.00 | - | 2 | 79 | 32.91% |
| XLRE250117C00039000 | 2024-07-23 1:01PM EDT | 39.00 | 3.35 | 1.05 | 5.80 | 0.00 | - | 1 | 91 | 44.54% |
| XLRE250117C00040000 | 2024-07-26 3:16PM EDT | 40.00 | 2.70 | 2.00 | 3.00 | +0.20 | +8.00% | 401 | 476 | 23.51% |
| XLRE250117C00041000 | 2024-07-26 3:52PM EDT | 41.00 | 2.15 | 1.90 | 2.25 | +0.25 | +13.16% | 101 | 4,484 | 21.12% |
| XLRE250117C00042000 | 2024-07-25 2:48PM EDT | 42.00 | 1.40 | 0.20 | 5.00 | 0.00 | - | 9 | 117 | 49.35% |
| XLRE250117C00043000 | 2024-07-25 1:50PM EDT | 43.00 | 1.23 | 0.20 | 5.00 | +0.19 | +18.27% | 6 | 260 | 52.76% |
| XLRE250117C00044000 | 2024-07-25 1:42PM EDT | 44.00 | 0.80 | 0.85 | 2.20 | 0.00 | - | 1 | 10 | 30.84% |
| XLRE250117C00045000 | 2024-07-24 11:49AM EDT | 45.00 | 0.70 | 0.40 | 3.00 | 0.00 | - | 23 | 187 | 41.02% |
| XLRE250117C00046000 | 2024-07-15 9:31AM EDT | 46.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 53 | 57.31% |
| XLRE250117C00047000 | 2024-07-17 1:34PM EDT | 47.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 9 | 59.99% |
| XLRE250117C00048000 | 2024-07-24 12:15PM EDT | 48.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 8 | 37 | 61.62% |
| XLRE250117C00049000 | 2024-07-26 2:46PM EDT | 49.00 | 0.12 | 0.00 | 4.80 | +0.06 | +100.00% | 4 | 10 | 67.66% |
| XLRE250117C00050000 | 2024-07-12 9:52AM EDT | 50.00 | 0.08 | 0.00 | 1.90 | 0.00 | - | 4 | 30 | 42.53% |
| XLRE250117C00055000 | 2024-07-16 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 2 | 9 | 39.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117P00020000 | 2024-04-25 9:33AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 52.73% |
| XLRE250117P00025000 | 2024-05-10 11:53AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 306 | 40.63% |
| XLRE250117P00026000 | 2024-03-05 1:57PM EDT | 26.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 86.60% |
| XLRE250117P00027000 | 2024-03-01 3:01PM EDT | 27.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 81.67% |
| XLRE250117P00028000 | 2024-06-14 10:56AM EDT | 28.00 | 0.12 | 0.00 | 4.50 | 0.00 | - | 1 | 2,006 | 73.29% |
| XLRE250117P00029000 | 2024-05-03 9:31AM EDT | 29.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 16 | 51.83% |
| XLRE250117P00030000 | 2024-07-26 10:19AM EDT | 30.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 2 | 2,593 | 30.71% |
| XLRE250117P00031000 | 2024-04-22 3:58PM EDT | 31.00 | 0.83 | 0.25 | 5.00 | 0.00 | - | 1 | 175 | 64.92% |
| XLRE250117P00032000 | 2024-07-16 12:33PM EDT | 32.00 | 0.20 | 0.15 | 5.00 | 0.00 | - | 274 | 449 | 59.94% |
| XLRE250117P00033000 | 2024-07-22 10:50AM EDT | 33.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 6,848 | 53.61% |
| XLRE250117P00034000 | 2024-07-18 3:48PM EDT | 34.00 | 0.31 | 0.20 | 0.55 | 0.00 | - | 2 | 422 | 25.95% |
| XLRE250117P00035000 | 2024-07-22 11:28AM EDT | 35.00 | 0.41 | 0.35 | 4.50 | 0.00 | - | 1 | 1,896 | 67.63% |
| XLRE250117P00036000 | 2024-07-17 10:57AM EDT | 36.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 5 | 830 | 31.69% |
| XLRE250117P00037000 | 2024-07-26 11:59AM EDT | 37.00 | 0.75 | 0.10 | 1.70 | +0.05 | +7.14% | 2 | 462 | 30.15% |
| XLRE250117P00038000 | 2024-07-25 9:33AM EDT | 38.00 | 1.10 | 0.10 | 1.15 | 0.00 | - | 50 | 1,091 | 20.79% |
| XLRE250117P00039000 | 2024-07-24 2:50PM EDT | 39.00 | 1.28 | 0.20 | 4.80 | 0.00 | - | 4 | 156 | 51.34% |
| XLRE250117P00040000 | 2024-07-26 10:47AM EDT | 40.00 | 1.70 | 0.20 | 5.00 | +0.07 | +4.29% | 10 | 74 | 48.28% |
| XLRE250117P00041000 | 2024-07-26 9:50AM EDT | 41.00 | 2.27 | 0.20 | 5.00 | +0.31 | +15.82% | 1 | 6 | 43.26% |
| XLRE250117P00042000 | 2024-07-11 10:09AM EDT | 42.00 | 3.08 | 0.50 | 5.10 | 0.00 | - | 2 | 10 | 38.95% |
| XLRE250117P00043000 | 2024-07-08 1:44PM EDT | 43.00 | 3.40 | 0.55 | 5.20 | -1.37 | -28.72% | 1 | 1 | 34.35% |
| XLRE250117P00045000 | 2023-12-08 4:14PM EDT | 45.00 | 7.70 | 5.80 | 6.40 | 0.00 | - | - | 1 | 33.03% |
| XLRE250117P00046000 | 2023-11-27 12:57PM EDT | 46.00 | 9.80 | 4.00 | 9.00 | 0.00 | - | - | 1 | 50.42% |
| XLRE250117P00047000 | 2023-09-28 11:52AM EDT | 47.00 | 12.65 | 10.80 | 18.50 | 0.00 | - | 1 | 0 | 94.58% |
| XLRE250117P00048000 | 2024-06-18 12:59PM EDT | 48.00 | 9.85 | 7.30 | 7.50 | 0.00 | - | - | 0 | 17.82% |
© 2024 Yahoo. All rights reserved.