Australia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.38+0.28 (+0.73%)
At close: 04:00PM EST
38.40 +0.02 (+0.05%)
After hours: 05:04PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230120C000250002022-10-20 2:01PM EST25.009.7610.7015.500.00-612161.67%
XLRE230120C000300002022-11-29 11:47AM EST30.008.100.000.000.00-300.00%
XLRE230120C000350002022-12-07 1:10PM EST35.003.500.000.000.00-28400.00%
XLRE230120C000360002022-11-21 1:49PM EST36.002.750.000.000.00-100.00%
XLRE230120C000370002022-12-05 1:14PM EST37.001.900.000.000.00-2000.00%
XLRE230120C000380002022-12-06 2:13PM EST38.001.100.000.000.00-1600.00%
XLRE230120C000390002022-12-07 10:07AM EST39.000.750.000.000.00-101.56%
XLRE230120C000400002022-12-08 1:42PM EST40.000.500.000.000.00-203.13%
XLRE230120C000410002022-12-08 2:25PM EST41.000.230.000.000.00-4106.25%
XLRE230120C000420002022-12-06 2:13PM EST42.000.050.000.000.00-1106.25%
XLRE230120C000430002022-11-14 9:30AM EST43.000.260.000.000.00-3006.25%
XLRE230120C000440002022-12-05 9:46AM EST44.000.050.000.000.00-1012.50%
XLRE230120C000450002022-12-02 2:51PM EST45.000.060.000.000.00-1012.50%
XLRE230120C000460002022-12-06 2:13PM EST46.000.040.000.000.00-1012.50%
XLRE230120C000470002022-11-18 2:44PM EST47.000.060.000.000.00-3012.50%
XLRE230120C000480002022-11-21 11:20AM EST48.000.060.000.000.00-6012.50%
XLRE230120C000490002022-11-18 2:37PM EST49.000.050.000.000.00-2012.50%
XLRE230120C000500002022-11-28 11:27AM EST50.000.050.000.000.00-5012.50%
XLRE230120C000510002022-12-06 11:55AM EST51.000.100.000.000.00-16025.00%
XLRE230120C000520002022-11-02 9:17AM EST52.000.100.000.000.00-210725.00%
XLRE230120C000530002022-07-29 1:04PM EST53.000.150.004.800.00-271122.90%
XLRE230120C000540002022-12-06 2:13PM EST54.000.050.000.000.00-1025.00%
XLRE230120C000550002022-10-21 10:32AM EST55.000.030.004.800.00-626129.98%
XLRE230120C000560002022-05-09 11:04AM EST56.000.200.000.700.00-1573.83%
XLRE230120C000600002022-09-28 8:30AM EST60.000.010.000.000.00-2026525.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230120P000200002022-11-25 10:31AM EST20.000.050.000.000.00-10050.00%
XLRE230120P000250002022-11-29 9:44AM EST25.000.180.000.000.00-10025.00%
XLRE230120P000300002022-12-07 3:40PM EST30.000.050.000.000.00-2012.50%
XLRE230120P000310002022-11-22 12:19PM EST31.000.120.000.000.00-20012.50%
XLRE230120P000320002022-11-29 10:40AM EST32.000.150.000.000.00--012.50%
XLRE230120P000330002022-12-08 11:54AM EST33.000.150.000.000.00-3012.50%
XLRE230120P000340002022-12-06 11:50AM EST34.000.280.000.000.00-106.25%
XLRE230120P000350002022-12-08 9:50AM EST35.000.350.000.000.00-106.25%
XLRE230120P000360002022-12-08 11:19AM EST36.000.500.000.000.00-20006.25%
XLRE230120P000370002022-12-08 2:03PM EST37.000.700.000.000.00-1903.13%
XLRE230120P000380002022-12-08 3:56PM EST38.001.160.000.000.00-100.78%
XLRE230120P000390002022-12-08 2:31PM EST39.001.610.000.000.00-600.00%
XLRE230120P000400002022-12-08 3:38PM EST40.002.300.000.000.00-900.00%
XLRE230120P000410002022-12-08 3:49PM EST41.003.200.000.000.00-300.00%
XLRE230120P000420002022-12-07 2:22PM EST42.004.400.000.000.00-200.00%
XLRE230120P000430002022-12-07 10:14AM EST43.005.060.000.000.00-1500.00%
XLRE230120P000440002022-11-10 3:25PM EST44.005.800.000.000.00-1300.00%
XLRE230120P000450002022-12-07 3:54PM EST45.007.100.000.000.00-400.00%
XLRE230120P000460002022-11-30 2:14PM EST46.007.570.000.000.00-100.00%
XLRE230120P000470002022-09-20 8:45AM EST47.007.8012.1012.900.00-1104128.15%
XLRE230120P000480002022-11-22 2:36PM EST48.009.960.000.000.00-200.00%
XLRE230120P000490002022-09-23 1:32PM EST49.0011.8712.1017.000.00-246138.45%
XLRE230120P000500002022-12-01 9:47AM EST50.0010.720.000.000.00-200.00%
XLRE230120P000510002022-10-05 10:36AM EST51.0014.9014.8015.800.00-14121.39%
XLRE230120P000520002022-07-15 12:44PM EST52.0011.174.709.500.00-220.00%
XLRE230120P000530002022-06-21 1:29PM EST53.0013.008.8013.500.00-100.00%
XLRE230120P000540002022-07-15 12:44PM EST54.0013.076.5011.400.00--20.00%
XLRE230120P000560002022-10-24 9:04AM EST56.0021.260.000.000.00-140.00%