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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230120C000250002022-03-29 11:32AM EDT25.0023.5023.0023.400.00-414122.85%
XLRE230120C000300002022-05-09 3:06PM EDT30.0013.8010.5015.100.00-1763.28%
XLRE230120C000350002021-11-10 7:49AM EDT35.0010.3111.5016.500.00-2279.90%
XLRE230120C000400002022-05-18 12:50PM EDT40.004.902.507.200.00-127244.47%
XLRE230120C000410002022-03-29 11:48AM EDT41.008.658.308.800.00-1258.23%
XLRE230120C000420002022-03-23 12:34PM EDT42.006.306.6011.500.00-1265.14%
XLRE230120C000430002022-05-19 1:49PM EDT43.002.731.005.500.00-12641.92%
XLRE230120C000440002022-05-17 1:50PM EDT44.002.850.105.000.00-12341.21%
XLRE230120C000450002022-05-20 2:25PM EDT45.001.860.354.90+0.01+0.54%11,26143.20%
XLRE230120C000460002022-05-16 3:41PM EDT46.002.030.154.100.00-479939.95%
XLRE230120C000470002022-05-19 3:37PM EDT47.001.150.003.500.00-2215937.95%
XLRE230120C000480002022-05-12 11:52AM EDT48.001.000.905.000.00-9016251.15%
XLRE230120C000490002022-05-06 2:50PM EDT49.000.770.002.250.00-2510532.76%
XLRE230120C000500002022-05-20 1:02PM EDT50.000.500.005.00-0.20-28.57%21,15955.37%
XLRE230120C000510002022-05-20 12:10PM EDT51.000.400.002.05-0.10-20.00%7411934.86%
XLRE230120C000520002022-05-20 9:30AM EDT52.000.400.001.55+0.09+29.03%210732.30%
XLRE230120C000530002022-05-09 11:48AM EDT53.000.550.001.100.00-107129.63%
XLRE230120C000540002022-04-13 1:07PM EDT54.001.450.001.600.00-123935.86%
XLRE230120C000550002022-05-12 12:36PM EDT55.000.250.000.750.00-42728.61%
XLRE230120C000560002022-05-09 12:04PM EDT56.000.200.001.500.00-1537.82%
XLRE230120C000600002022-04-25 10:24AM EDT60.000.360.000.750.00-1024334.60%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230120P000250002022-05-20 11:24AM EDT25.000.400.000.800.00-204653.83%
XLRE230120P000300002022-05-16 2:26PM EDT30.000.750.001.100.00-31943.31%
XLRE230120P000350002022-05-16 2:26PM EDT35.001.450.105.000.00-23665.48%
XLRE230120P000400002022-05-13 3:31PM EDT40.002.751.003.800.00-114936.45%
XLRE230120P000410002022-05-20 1:21PM EDT41.003.503.003.90+0.60+20.69%15933.47%
XLRE230120P000420002022-05-20 10:26AM EDT42.003.601.005.80-0.60-14.29%72,08643.58%
XLRE230120P000430002022-05-20 9:58AM EDT43.004.101.506.40+0.30+7.89%423443.76%
XLRE230120P000440002022-05-19 9:30AM EDT44.004.882.006.900.00-17743.04%
XLRE230120P000450002022-05-20 1:57PM EDT45.005.274.507.50+0.47+9.79%32,22642.86%
XLRE230120P000460002022-05-10 3:40PM EDT46.006.303.006.100.00-19027.89%
XLRE230120P000470002022-05-11 11:47AM EDT47.006.603.908.500.00-514840.54%
XLRE230120P000480002022-05-12 3:53PM EDT48.007.604.609.500.00-419142.79%
XLRE230120P000490002022-05-05 11:28AM EDT49.007.955.4010.000.00-34941.20%
XLRE230120P000500002022-04-21 3:01PM EDT50.003.726.1011.000.00-11543.20%
XLRE230120P000510002022-05-18 10:13AM EDT51.009.167.0011.900.00-61444.35%
XLRE230120P000520002022-04-19 11:23AM EDT52.005.0310.2011.000.00-2230.52%
XLRE230120P000530002022-04-18 12:05AM EDT53.006.208.0012.800.00--139.11%
XLRE230120P000560002022-05-10 1:35PM EDT56.0014.4011.5016.400.00-161348.78%