The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230120C00025000 | 2022-10-20 2:01PM EST | 25.00 | 9.76 | 10.70 | 15.50 | 0.00 | - | 6 | 12 | 161.67% |
| XLRE230120C00030000 | 2022-11-29 11:47AM EST | 30.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLRE230120C00035000 | 2022-12-07 1:10PM EST | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| XLRE230120C00036000 | 2022-11-21 1:49PM EST | 36.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE230120C00037000 | 2022-12-05 1:14PM EST | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLRE230120C00038000 | 2022-12-06 2:13PM EST | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLRE230120C00039000 | 2022-12-07 10:07AM EST | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLRE230120C00040000 | 2022-12-08 1:42PM EST | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLRE230120C00041000 | 2022-12-08 2:25PM EST | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| XLRE230120C00042000 | 2022-12-06 2:13PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLRE230120C00043000 | 2022-11-14 9:30AM EST | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLRE230120C00044000 | 2022-12-05 9:46AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLRE230120C00045000 | 2022-12-02 2:51PM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLRE230120C00046000 | 2022-12-06 2:13PM EST | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLRE230120C00047000 | 2022-11-18 2:44PM EST | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLRE230120C00048000 | 2022-11-21 11:20AM EST | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLRE230120C00049000 | 2022-11-18 2:37PM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLRE230120C00050000 | 2022-11-28 11:27AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLRE230120C00051000 | 2022-12-06 11:55AM EST | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| XLRE230120C00052000 | 2022-11-02 9:17AM EST | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| XLRE230120C00053000 | 2022-07-29 1:04PM EST | 53.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 71 | 122.90% |
| XLRE230120C00054000 | 2022-12-06 2:13PM EST | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLRE230120C00055000 | 2022-10-21 10:32AM EST | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 6 | 26 | 129.98% |
| XLRE230120C00056000 | 2022-05-09 11:04AM EST | 56.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 73.83% |
| XLRE230120C00060000 | 2022-09-28 8:30AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230120P00020000 | 2022-11-25 10:31AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLRE230120P00025000 | 2022-11-29 9:44AM EST | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLRE230120P00030000 | 2022-12-07 3:40PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLRE230120P00031000 | 2022-11-22 12:19PM EST | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLRE230120P00032000 | 2022-11-29 10:40AM EST | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLRE230120P00033000 | 2022-12-08 11:54AM EST | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLRE230120P00034000 | 2022-12-06 11:50AM EST | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLRE230120P00035000 | 2022-12-08 9:50AM EST | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLRE230120P00036000 | 2022-12-08 11:19AM EST | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| XLRE230120P00037000 | 2022-12-08 2:03PM EST | 37.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLRE230120P00038000 | 2022-12-08 3:56PM EST | 38.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLRE230120P00039000 | 2022-12-08 2:31PM EST | 39.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLRE230120P00040000 | 2022-12-08 3:38PM EST | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLRE230120P00041000 | 2022-12-08 3:49PM EST | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLRE230120P00042000 | 2022-12-07 2:22PM EST | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLRE230120P00043000 | 2022-12-07 10:14AM EST | 43.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLRE230120P00044000 | 2022-11-10 3:25PM EST | 44.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLRE230120P00045000 | 2022-12-07 3:54PM EST | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLRE230120P00046000 | 2022-11-30 2:14PM EST | 46.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE230120P00047000 | 2022-09-20 8:45AM EST | 47.00 | 7.80 | 12.10 | 12.90 | 0.00 | - | 1 | 104 | 128.15% |
| XLRE230120P00048000 | 2022-11-22 2:36PM EST | 48.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLRE230120P00049000 | 2022-09-23 1:32PM EST | 49.00 | 11.87 | 12.10 | 17.00 | 0.00 | - | 2 | 46 | 138.45% |
| XLRE230120P00050000 | 2022-12-01 9:47AM EST | 50.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLRE230120P00051000 | 2022-10-05 10:36AM EST | 51.00 | 14.90 | 14.80 | 15.80 | 0.00 | - | 1 | 4 | 121.39% |
| XLRE230120P00052000 | 2022-07-15 12:44PM EST | 52.00 | 11.17 | 4.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| XLRE230120P00053000 | 2022-06-21 1:29PM EST | 53.00 | 13.00 | 8.80 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE230120P00054000 | 2022-07-15 12:44PM EST | 54.00 | 13.07 | 6.50 | 11.40 | 0.00 | - | - | 2 | 0.00% |
| XLRE230120P00056000 | 2022-10-24 9:04AM EST | 56.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
