Australia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.35+0.49 (+1.17%)
At close: 04:00PM EDT
42.47 +0.12 (+0.28%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE220819C000300002022-02-14 1:13AM EDT30.0015.600.000.000.00--00.00%
XLRE220819C000390002022-04-07 11:03AM EDT39.0010.704.607.900.00-1454.15%
XLRE220819C000400002022-05-16 3:16PM EDT40.004.101.156.000.00-3257.91%
XLRE220819C000410002022-05-12 2:50PM EDT41.002.960.705.500.00-1357.96%
XLRE220819C000420002022-05-20 11:00AM EDT42.002.050.154.00-0.05-2.38%12345.58%
XLRE220819C000430002022-05-20 1:17PM EDT43.001.600.203.50-0.09-5.33%66569044.97%
XLRE220819C000440002022-05-18 11:17AM EDT44.001.220.003.400.00-24248.63%
XLRE220819C000450002022-05-20 10:56AM EDT45.000.830.005.00-0.05-5.68%614972.07%
XLRE220819C000460002022-05-20 10:16AM EDT46.000.520.002.00-0.01-1.89%825840.19%
XLRE220819C000470002022-05-19 3:19PM EDT47.000.400.255.000.00-1123551.64%
XLRE220819C000480002022-05-20 11:34AM EDT48.000.230.201.90-0.02-8.00%112546.00%
XLRE220819C000490002022-05-19 12:55PM EDT49.000.160.001.200.00-227939.55%
XLRE220819C000500002022-05-20 3:56PM EDT50.000.100.050.100.00-477,91120.31%
XLRE220819C000510002022-05-16 3:29PM EDT51.000.100.000.450.00-223932.03%
XLRE220819C000520002022-05-12 2:10PM EDT52.000.050.000.350.00-15531.93%
XLRE220819C000530002022-05-12 11:52AM EDT53.000.070.000.600.00-9022339.65%
XLRE220819C000540002022-04-14 9:30AM EDT54.000.500.001.450.00-92156.59%
XLRE220819C000550002022-04-29 12:58PM EDT55.000.150.000.450.00-11840.48%
XLRE220819C000560002022-04-25 10:14AM EDT56.000.100.000.400.00-13741.16%
XLRE220819C000570002022-01-18 2:53PM EDT57.000.180.003.100.00-253765.09%
XLRE220819C000580002022-04-20 11:21AM EDT58.000.100.005.000.00--281.32%
XLRE220819C000590002021-12-29 10:30AM EDT59.000.350.000.150.00--137.79%
XLRE220819C000600002022-04-18 12:05AM EDT60.000.10-0.300.00--145.22%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE220819P000250002022-05-10 3:08PM EDT25.000.150.000.450.00-4564.75%
XLRE220819P000300002022-05-20 3:42PM EDT30.000.200.000.600.00-110358.40%
XLRE220819P000350002022-05-18 2:14PM EDT35.000.590.001.000.00-54445.92%
XLRE220819P000390002022-05-18 11:46AM EDT39.001.100.002.200.00-11644.95%
XLRE220819P000400002022-05-19 3:31PM EDT40.001.621.052.800.00-517647.22%
XLRE220819P000410002022-05-16 2:59PM EDT41.001.700.003.800.00-51053.69%
XLRE220819P000420002022-05-20 10:26AM EDT42.002.200.105.00-0.05-2.22%13861.82%
XLRE220819P000430002022-05-19 3:03PM EDT43.002.700.255.000.00-13155.10%
XLRE220819P000440002022-05-17 11:07AM EDT44.002.800.705.500.00-15753.99%
XLRE220819P000450002022-05-20 2:51PM EDT45.004.001.206.00+0.15+3.90%1213252.52%
XLRE220819P000460002022-05-17 2:02PM EDT46.004.002.006.900.00-17255.42%
XLRE220819P000470002022-05-20 2:21PM EDT47.005.622.607.50+0.12+2.18%2524554.42%
XLRE220819P000480002022-05-20 2:48PM EDT48.006.403.608.50-0.10-1.54%69358.01%
XLRE220819P000490002022-05-10 12:23PM EDT49.007.754.509.400.00-143060.13%
XLRE220819P000500002022-05-20 1:37PM EDT50.008.505.6010.50+0.25+3.03%15664.62%
XLRE220819P000510002022-05-06 10:10AM EDT51.009.836.6011.400.00-54266.41%
XLRE220819P000520002022-05-04 9:37AM EDT52.006.607.5012.400.00-2669.36%
XLRE220819P000530002022-05-16 9:48AM EDT53.0010.278.5013.200.00-1169.53%
XLRE220819P000540002022-04-22 10:47AM EDT54.005.049.5014.200.00-101072.22%
XLRE220819P000550002022-04-29 10:07AM EDT55.007.2910.5015.400.00-1177.49%
XLRE220819P000600002022-01-04 4:08PM EDT60.009.5010.6015.200.00--20.00%