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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230217C000300002022-10-18 8:56AM EST30.006.427.507.800.00-130.00%
XLRE230217C000320002022-11-02 2:15PM EST32.005.014.709.200.00-3288.38%
XLRE230217C000330002022-12-05 1:22PM EST33.005.520.000.000.00-300.00%
XLRE230217C000340002022-11-10 9:31AM EST34.004.500.000.000.00-100.00%
XLRE230217C000350002022-11-18 9:32AM EST35.003.910.000.000.00-200.00%
XLRE230217C000360002022-12-08 10:26AM EST36.003.220.000.000.00-200.00%
XLRE230217C000370002022-12-05 1:22PM EST37.002.340.000.000.00-600.00%
XLRE230217C000380002022-12-08 11:03AM EST38.002.000.000.000.00-200.00%
XLRE230217C000390002022-12-08 3:34PM EST39.001.250.000.000.00-6401.56%
XLRE230217C000400002022-11-23 9:56AM EST40.000.980.000.000.00-803.13%
XLRE230217C000410002022-12-07 10:51AM EST41.000.450.000.000.00-103.13%
XLRE230217C000420002022-12-07 12:12PM EST42.000.280.000.000.00-5606.25%
XLRE230217C000430002022-11-29 2:03PM EST43.000.150.000.000.00-606.25%
XLRE230217C000440002022-12-01 3:52PM EST44.000.150.000.000.00-106.25%
XLRE230217C000450002022-12-02 2:38PM EST45.000.050.000.000.00-106.25%
XLRE230217C000460002022-11-30 2:43PM EST46.000.080.000.000.00-2012.50%
XLRE230217C000470002022-11-30 2:49PM EST47.000.070.000.000.00-5012.50%
XLRE230217C000480002022-10-21 2:13PM EST48.000.100.004.800.00-11180.08%
XLRE230217C000490002022-08-29 2:30PM EST49.000.550.000.300.00-10040.33%
XLRE230217C000500002022-10-14 2:31PM EST50.000.050.004.800.00-1986.67%
XLRE230217C000510002022-08-25 11:35AM EST51.000.370.005.000.00-1491.46%
XLRE230217C000520002022-08-19 9:51AM EST52.000.350.004.800.00-1192.75%
XLRE230217C000530002022-09-30 2:18PM EST53.000.100.004.800.00-1195.65%
XLRE230217C000550002022-07-14 1:56PM EST55.000.300.005.000.00--1102.88%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230217P000250002022-10-26 10:20AM EST25.000.220.002.450.00-50101.27%
XLRE230217P000290002022-12-02 3:51PM EST29.000.100.000.000.00-2012.50%
XLRE230217P000300002022-11-29 10:00AM EST30.000.200.000.000.00-4012.50%
XLRE230217P000310002022-11-30 10:04AM EST31.000.210.000.000.00-1012.50%
XLRE230217P000320002022-12-06 10:03AM EST32.000.280.000.000.00-1012.50%
XLRE230217P000330002022-12-02 2:14PM EST33.000.300.000.000.00-106.25%
XLRE230217P000340002022-12-06 12:33PM EST34.000.500.000.000.00-106.25%
XLRE230217P000350002022-12-07 1:31PM EST35.000.650.000.000.00-106.25%
XLRE230217P000360002022-12-08 9:30AM EST36.000.950.000.000.00-103.13%
XLRE230217P000370002022-12-08 11:06AM EST37.001.050.000.000.00-603.13%
XLRE230217P000380002022-12-08 3:40PM EST38.001.500.000.000.00-9700.78%
XLRE230217P000390002022-12-02 3:03PM EST39.001.620.000.000.00-4200.00%
XLRE230217P000400002022-12-08 3:33PM EST40.002.500.000.000.00-400.00%
XLRE230217P000410002022-11-29 2:07PM EST41.003.410.000.000.00-300.00%
XLRE230217P000420002022-12-06 3:53PM EST42.004.480.000.000.00-200.00%
XLRE230217P000430002022-11-25 11:30AM EST43.004.700.000.000.00-400.00%
XLRE230217P000440002022-11-30 12:57PM EST44.006.160.000.000.00-800.00%
XLRE230217P000450002022-12-07 1:05PM EST45.007.200.000.000.00-500.00%
XLRE230217P000470002022-11-22 9:59AM EST47.008.910.000.000.00-100.00%
XLRE230217P000490002022-09-22 10:34AM EST49.0010.9512.2017.000.00-13108.52%
XLRE230217P000500002022-08-11 1:17PM EST50.005.855.0010.000.00-110.00%
XLRE230217P000510002022-09-21 10:56AM EST51.0011.8016.7017.100.00-10119.87%