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 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230120C00025000 | 2022-03-29 11:32AM EDT | 25.00 | 23.50 | 23.00 | 23.40 | 0.00 | - | 4 | 14 | 122.85% |
| XLRE230120C00030000 | 2022-05-09 3:06PM EDT | 30.00 | 13.80 | 10.50 | 15.10 | 0.00 | - | 1 | 7 | 63.28% |
| XLRE230120C00035000 | 2021-11-10 7:49AM EDT | 35.00 | 10.31 | 11.50 | 16.50 | 0.00 | - | 2 | 2 | 79.90% |
| XLRE230120C00040000 | 2022-05-18 12:50PM EDT | 40.00 | 4.90 | 2.50 | 7.20 | 0.00 | - | 1 | 272 | 44.47% |
| XLRE230120C00041000 | 2022-03-29 11:48AM EDT | 41.00 | 8.65 | 8.30 | 8.80 | 0.00 | - | 1 | 2 | 58.23% |
| XLRE230120C00042000 | 2022-03-23 12:34PM EDT | 42.00 | 6.30 | 6.60 | 11.50 | 0.00 | - | 1 | 2 | 65.14% |
| XLRE230120C00043000 | 2022-05-19 1:49PM EDT | 43.00 | 2.73 | 1.00 | 5.50 | 0.00 | - | 1 | 26 | 41.92% |
| XLRE230120C00044000 | 2022-05-17 1:50PM EDT | 44.00 | 2.85 | 0.10 | 5.00 | 0.00 | - | 1 | 23 | 41.21% |
| XLRE230120C00045000 | 2022-05-20 2:25PM EDT | 45.00 | 1.86 | 0.35 | 4.90 | +0.01 | +0.54% | 1 | 1,261 | 43.20% |
| XLRE230120C00046000 | 2022-05-16 3:41PM EDT | 46.00 | 2.03 | 0.15 | 4.10 | 0.00 | - | 47 | 99 | 39.95% |
| XLRE230120C00047000 | 2022-05-19 3:37PM EDT | 47.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 22 | 159 | 37.95% |
| XLRE230120C00048000 | 2022-05-12 11:52AM EDT | 48.00 | 1.00 | 0.90 | 5.00 | 0.00 | - | 90 | 162 | 51.15% |
| XLRE230120C00049000 | 2022-05-06 2:50PM EDT | 49.00 | 0.77 | 0.00 | 2.25 | 0.00 | - | 25 | 105 | 32.76% |
| XLRE230120C00050000 | 2022-05-20 1:02PM EDT | 50.00 | 0.50 | 0.00 | 5.00 | -0.20 | -28.57% | 2 | 1,159 | 55.37% |
| XLRE230120C00051000 | 2022-05-20 12:10PM EDT | 51.00 | 0.40 | 0.00 | 2.05 | -0.10 | -20.00% | 74 | 119 | 34.86% |
| XLRE230120C00052000 | 2022-05-20 9:30AM EDT | 52.00 | 0.40 | 0.00 | 1.55 | +0.09 | +29.03% | 2 | 107 | 32.30% |
| XLRE230120C00053000 | 2022-05-09 11:48AM EDT | 53.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 10 | 71 | 29.63% |
| XLRE230120C00054000 | 2022-04-13 1:07PM EDT | 54.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 12 | 39 | 35.86% |
| XLRE230120C00055000 | 2022-05-12 12:36PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 28.61% |
| XLRE230120C00056000 | 2022-05-09 12:04PM EDT | 56.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 37.82% |
| XLRE230120C00060000 | 2022-04-25 10:24AM EDT | 60.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 243 | 34.60% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230120P00025000 | 2022-05-20 11:24AM EDT | 25.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 20 | 46 | 53.83% |
| XLRE230120P00030000 | 2022-05-16 2:26PM EDT | 30.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 3 | 19 | 43.31% |
| XLRE230120P00035000 | 2022-05-16 2:26PM EDT | 35.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 2 | 36 | 65.48% |
| XLRE230120P00040000 | 2022-05-13 3:31PM EDT | 40.00 | 2.75 | 1.00 | 3.80 | 0.00 | - | 1 | 149 | 36.45% |
| XLRE230120P00041000 | 2022-05-20 1:21PM EDT | 41.00 | 3.50 | 3.00 | 3.90 | +0.60 | +20.69% | 1 | 59 | 33.47% |
| XLRE230120P00042000 | 2022-05-20 10:26AM EDT | 42.00 | 3.60 | 1.00 | 5.80 | -0.60 | -14.29% | 7 | 2,086 | 43.58% |
| XLRE230120P00043000 | 2022-05-20 9:58AM EDT | 43.00 | 4.10 | 1.50 | 6.40 | +0.30 | +7.89% | 4 | 234 | 43.76% |
| XLRE230120P00044000 | 2022-05-19 9:30AM EDT | 44.00 | 4.88 | 2.00 | 6.90 | 0.00 | - | 1 | 77 | 43.04% |
| XLRE230120P00045000 | 2022-05-20 1:57PM EDT | 45.00 | 5.27 | 4.50 | 7.50 | +0.47 | +9.79% | 3 | 2,226 | 42.86% |
| XLRE230120P00046000 | 2022-05-10 3:40PM EDT | 46.00 | 6.30 | 3.00 | 6.10 | 0.00 | - | 1 | 90 | 27.89% |
| XLRE230120P00047000 | 2022-05-11 11:47AM EDT | 47.00 | 6.60 | 3.90 | 8.50 | 0.00 | - | 5 | 148 | 40.54% |
| XLRE230120P00048000 | 2022-05-12 3:53PM EDT | 48.00 | 7.60 | 4.60 | 9.50 | 0.00 | - | 4 | 191 | 42.79% |
| XLRE230120P00049000 | 2022-05-05 11:28AM EDT | 49.00 | 7.95 | 5.40 | 10.00 | 0.00 | - | 3 | 49 | 41.20% |
| XLRE230120P00050000 | 2022-04-21 3:01PM EDT | 50.00 | 3.72 | 6.10 | 11.00 | 0.00 | - | 1 | 15 | 43.20% |
| XLRE230120P00051000 | 2022-05-18 10:13AM EDT | 51.00 | 9.16 | 7.00 | 11.90 | 0.00 | - | 6 | 14 | 44.35% |
| XLRE230120P00052000 | 2022-04-19 11:23AM EDT | 52.00 | 5.03 | 10.20 | 11.00 | 0.00 | - | 2 | 2 | 30.52% |
| XLRE230120P00053000 | 2022-04-18 12:05AM EDT | 53.00 | 6.20 | 8.00 | 12.80 | 0.00 | - | - | 1 | 39.11% |
| XLRE230120P00056000 | 2022-05-10 1:35PM EDT | 56.00 | 14.40 | 11.50 | 16.40 | 0.00 | - | 16 | 13 | 48.78% |
© 2022 Yahoo. All rights reserved.
