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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240920C00030000 | 2024-08-08 12:38PM EDT | 30.00 | 11.60 | 11.30 | 16.10 | 0.00 | - | 2 | 2 | 546.09% |
| XLRE240920C00031000 | 2024-09-03 9:30AM EDT | 31.00 | 10.70 | 11.50 | 15.90 | 0.00 | - | 2 | 1 | 623.05% |
| XLRE240920C00035000 | 2024-08-30 9:39AM EDT | 35.00 | 8.60 | 7.90 | 12.40 | 0.00 | - | 1 | 1 | 244.92% |
| XLRE240920C00037000 | 2024-09-18 3:31PM EDT | 37.00 | 8.07 | 5.60 | 9.70 | +0.17 | +2.15% | 82 | 293 | 396.88% |
| XLRE240920C00038000 | 2024-09-17 2:06PM EDT | 38.00 | 7.20 | 4.50 | 8.80 | 0.00 | - | 5 | 34 | 375.20% |
| XLRE240920C00039000 | 2024-09-17 3:18PM EDT | 39.00 | 6.01 | 4.30 | 7.90 | 0.00 | - | 1 | 55 | 150.39% |
| XLRE240920C00040000 | 2024-09-18 3:31PM EDT | 40.00 | 5.23 | 2.90 | 6.50 | -0.03 | -0.57% | 60 | 124 | 283.79% |
| XLRE240920C00041000 | 2024-09-18 12:46PM EDT | 41.00 | 4.00 | 1.90 | 6.00 | -0.23 | -5.44% | 29 | 473 | 82.42% |
| XLRE240920C00042000 | 2024-09-18 3:03PM EDT | 42.00 | 3.22 | 0.70 | 3.90 | +0.12 | +3.87% | 30 | 598 | 169.34% |
| XLRE240920C00043000 | 2024-09-18 3:27PM EDT | 43.00 | 2.20 | 0.15 | 5.00 | +0.07 | +3.29% | 2 | 164 | 111.91% |
| XLRE240920C00044000 | 2024-09-18 3:01PM EDT | 44.00 | 1.03 | 0.05 | 2.75 | -0.39 | -27.46% | 150 | 470 | 68.56% |
| XLRE240920C00045000 | 2024-09-18 3:56PM EDT | 45.00 | 0.30 | 0.05 | 0.95 | -0.21 | -41.18% | 44 | 232 | 76.37% |
| XLRE240920C00046000 | 2024-09-18 3:38PM EDT | 46.00 | 0.02 | 0.00 | 0.20 | -0.18 | -90.00% | 343 | 194 | 45.12% |
| XLRE240920C00047000 | 2024-09-16 10:42AM EDT | 47.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 59.18% |
| XLRE240920C00048000 | 2024-09-16 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 20 | 76.56% |
| XLRE240920C00049000 | 2024-08-27 3:44PM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 71.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240920P00034000 | 2024-08-07 12:53PM EDT | 34.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 189.84% |
| XLRE240920P00035000 | 2024-08-15 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 156.25% |
| XLRE240920P00036000 | 2024-08-13 10:20AM EDT | 36.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 262.50% |
| XLRE240920P00037000 | 2024-08-14 12:05PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 139.06% |
| XLRE240920P00038000 | 2024-08-27 10:11AM EDT | 38.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 221.68% |
| XLRE240920P00039000 | 2024-09-16 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1,269 | 134.38% |
| XLRE240920P00040000 | 2024-09-06 10:45AM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 291 | 79.69% |
| XLRE240920P00041000 | 2024-09-18 2:20PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 228 | 65.63% |
| XLRE240920P00042000 | 2024-09-18 2:01PM EDT | 42.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 7 | 4,064 | 73.05% |
| XLRE240920P00043000 | 2024-09-18 2:20PM EDT | 43.00 | 0.08 | 0.00 | 4.50 | -0.02 | -20.00% | 316 | 4,675 | 238.87% |
| XLRE240920P00044000 | 2024-09-18 12:02PM EDT | 44.00 | 0.25 | 0.00 | 0.50 | +0.04 | +19.05% | 3 | 4,090 | 66.02% |
| XLRE240920P00045000 | 2024-09-18 3:14PM EDT | 45.00 | 0.35 | 0.15 | 1.45 | -0.17 | -32.69% | 4,054 | 5,250 | 55.27% |
| XLRE240920P00046000 | 2024-09-17 12:53PM EDT | 46.00 | 1.11 | 0.55 | 4.80 | 0.00 | - | 14 | 47 | 153.71% |
| XLRE240920P00047000 | 2024-09-17 1:13PM EDT | 47.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 92.77% |
| XLRE240920P00048000 | 2024-09-12 2:58PM EDT | 48.00 | 3.27 | 0.55 | 5.00 | 0.00 | - | - | - | 233.30% |
© 2024 Yahoo. All rights reserved.