The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620C00020000 | 2024-05-10 10:16AM EDT | 20.00 | 18.00 | 13.00 | 22.90 | 0.00 | - | 1 | 4 | 0.00% |
| XLRE250620C00025000 | 2024-08-09 3:09PM EDT | 25.00 | 16.93 | 16.10 | 21.00 | 0.00 | - | 2 | 28 | 83.50% |
| XLRE250620C00026000 | 2024-04-18 12:18PM EDT | 26.00 | 10.50 | 9.00 | 19.00 | 0.00 | - | 1 | 12 | 65.85% |
| XLRE250620C00028000 | 2023-09-26 11:45AM EDT | 28.00 | 7.64 | 1.80 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250620C00030000 | 2024-08-30 3:21PM EDT | 30.00 | 13.50 | 12.90 | 15.10 | 0.00 | - | 1 | 15 | 53.30% |
| XLRE250620C00031000 | 2024-03-28 10:02AM EDT | 31.00 | 9.70 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLRE250620C00032000 | 2024-04-23 2:35PM EDT | 32.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLRE250620C00033000 | 2024-07-24 10:54AM EDT | 33.00 | 8.96 | 9.00 | 12.80 | 0.00 | - | 1 | 4 | 50.98% |
| XLRE250620C00034000 | 2024-04-11 10:45AM EDT | 34.00 | 5.80 | 3.50 | 8.50 | 0.00 | - | 6 | 9 | 0.00% |
| XLRE250620C00035000 | 2024-10-04 10:14AM EDT | 35.00 | 9.10 | 8.80 | 9.20 | 0.00 | - | 1 | 6 | 28.32% |
| XLRE250620C00036000 | 2024-10-08 11:51AM EDT | 36.00 | 8.09 | 8.00 | 8.30 | 0.00 | - | 1 | 28 | 26.88% |
| XLRE250620C00037000 | 2024-10-07 11:05AM EDT | 37.00 | 7.30 | 7.10 | 7.40 | 0.00 | - | 1 | 78 | 25.33% |
| XLRE250620C00038000 | 2024-09-24 10:23AM EDT | 38.00 | 7.90 | 6.30 | 6.50 | 0.00 | - | 1 | 101 | 23.66% |
| XLRE250620C00039000 | 2024-10-07 1:13PM EDT | 39.00 | 5.60 | 5.50 | 5.70 | 0.00 | - | 1 | 31 | 22.71% |
| XLRE250620C00040000 | 2024-10-09 10:37AM EDT | 40.00 | 4.90 | 4.80 | 5.00 | +0.08 | +1.66% | 2 | 135 | 22.32% |
| XLRE250620C00041000 | 2024-10-07 3:55PM EDT | 41.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 3 | 146 | 21.60% |
| XLRE250620C00042000 | 2024-10-08 12:03PM EDT | 42.00 | 3.67 | 3.40 | 3.70 | 0.00 | - | 1 | 85 | 21.28% |
| XLRE250620C00043000 | 2024-10-03 11:01AM EDT | 43.00 | 3.29 | 2.80 | 3.10 | 0.00 | - | 1 | 144 | 20.62% |
| XLRE250620C00044000 | 2024-10-04 2:11PM EDT | 44.00 | 2.53 | 2.30 | 2.50 | 0.00 | - | 6 | 253 | 19.61% |
| XLRE250620C00045000 | 2024-10-03 1:50PM EDT | 45.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 1 | 109 | 19.25% |
| XLRE250620C00046000 | 2024-10-07 2:55PM EDT | 46.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 1 | 48 | 18.87% |
| XLRE250620C00047000 | 2024-10-03 9:38AM EDT | 47.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 10 | 99 | 18.46% |
| XLRE250620C00048000 | 2024-10-04 11:26AM EDT | 48.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 1 | 47 | 18.03% |
| XLRE250620C00049000 | 2024-10-07 10:32AM EDT | 49.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 1 | 45 | 17.60% |
| XLRE250620C00050000 | 2024-10-07 2:48PM EDT | 50.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 2 | 146 | 17.73% |
| XLRE250620C00055000 | 2024-09-23 10:39AM EDT | 55.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 10 | 37 | 19.53% |
| XLRE250620C00060000 | 2024-03-13 9:44AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 20.70% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620P00020000 | 2024-09-11 3:51PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 551 | 49.81% |
| XLRE250620P00025000 | 2024-07-09 11:53AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 87 | 40.72% |
| XLRE250620P00026000 | 2024-08-02 3:49PM EDT | 26.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 172 | 58.69% |
| XLRE250620P00027000 | 2024-07-17 11:52AM EDT | 27.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 6 | 6 | 72.29% |
| XLRE250620P00028000 | 2024-07-31 12:19PM EDT | 28.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 26 | 52.91% |
| XLRE250620P00029000 | 2024-09-23 9:30AM EDT | 29.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 3,029 | 32.57% |
| XLRE250620P00030000 | 2024-09-20 10:28AM EDT | 30.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 5 | 2,931 | 31.45% |
| XLRE250620P00031000 | 2024-09-30 12:33PM EDT | 31.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 10 | 1,527 | 30.20% |
| XLRE250620P00032000 | 2024-09-10 11:41AM EDT | 32.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 2 | 32 | 27.93% |
| XLRE250620P00033000 | 2024-07-17 12:30PM EDT | 33.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | 3 | 38 | 50.70% |
| XLRE250620P00034000 | 2024-07-24 1:03PM EDT | 34.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 1 | 25 | 47.88% |
| XLRE250620P00035000 | 2024-09-13 9:46AM EDT | 35.00 | 0.47 | 0.35 | 0.55 | 0.00 | - | 2 | 731 | 23.58% |
| XLRE250620P00036000 | 2024-09-30 12:33PM EDT | 36.00 | 0.53 | 0.45 | 0.75 | 0.00 | - | 10 | 4 | 23.78% |
| XLRE250620P00037000 | 2024-09-25 12:04PM EDT | 37.00 | 0.57 | 0.60 | 0.80 | 0.00 | - | 1 | 702 | 21.95% |
| XLRE250620P00038000 | 2024-09-06 10:26AM EDT | 38.00 | 1.08 | 0.05 | 1.70 | 0.00 | - | 1 | 979 | 27.88% |
| XLRE250620P00039000 | 2024-09-11 2:09PM EDT | 39.00 | 0.81 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 19.86% |
| XLRE250620P00040000 | 2024-10-04 10:16AM EDT | 40.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 116 | 18.89% |
| XLRE250620P00041000 | 2024-09-17 12:45PM EDT | 41.00 | 1.17 | 1.40 | 1.55 | 0.00 | - | 1 | 13 | 17.99% |
| XLRE250620P00042000 | 2024-09-16 12:03PM EDT | 42.00 | 1.38 | 1.75 | 1.90 | 0.00 | - | 1 | 192 | 17.49% |
| XLRE250620P00043000 | 2024-10-08 12:13PM EDT | 43.00 | 2.25 | 2.10 | 2.30 | 0.00 | - | 5 | 5 | 16.94% |
| XLRE250620P00045000 | 2024-09-18 1:35PM EDT | 45.00 | 2.62 | 3.10 | 3.40 | 0.00 | - | 10 | 10 | 16.59% |
| XLRE250620P00046000 | 2024-09-18 2:00PM EDT | 46.00 | 3.00 | 3.70 | 4.00 | 0.00 | - | - | 1 | 16.10% |
| XLRE250620P00050000 | 2024-08-14 10:30AM EDT | 50.00 | 8.10 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLRE250620P00060000 | 2024-06-28 11:50AM EDT | 60.00 | 21.80 | 14.50 | 24.40 | 0.00 | - | 2 | 1 | 50.94% |
© 2024 Yahoo. All rights reserved.