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:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230519C00029000 | 2023-03-17 2:43PM EDT | 29.00 | 7.55 | 6.20 | 11.00 | 0.00 | - | - | 0 | 123.00% |
| XLRE230519C00030000 | 2023-03-21 2:26PM EDT | 30.00 | 6.33 | 5.20 | 10.00 | 0.00 | - | - | 1 | 113.92% |
| XLRE230519C00035000 | 2023-03-31 3:57PM EDT | 35.00 | 3.07 | 0.60 | 3.20 | +0.62 | +25.31% | 32 | 1,276 | 33.30% |
| XLRE230519C00036000 | 2023-03-31 3:50PM EDT | 36.00 | 2.14 | 0.30 | 5.00 | +0.37 | +20.90% | 8 | 34 | 79.98% |
| XLRE230519C00037000 | 2023-03-31 3:45PM EDT | 37.00 | 1.45 | 1.35 | 3.40 | +0.25 | +20.83% | 15 | 132 | 59.08% |
| XLRE230519C00038000 | 2023-03-31 3:47PM EDT | 38.00 | 0.94 | 0.00 | 2.75 | +0.24 | +34.29% | 12 | 66 | 55.47% |
| XLRE230519C00039000 | 2023-03-31 3:24PM EDT | 39.00 | 0.55 | 0.00 | 1.95 | +0.20 | +57.14% | 4 | 163 | 48.12% |
| XLRE230519C00040000 | 2023-03-31 3:45PM EDT | 40.00 | 0.27 | 0.05 | 0.35 | +0.07 | +35.00% | 15 | 292 | 22.02% |
| XLRE230519C00041000 | 2023-03-31 11:03AM EDT | 41.00 | 0.16 | 0.05 | 0.85 | +0.06 | +60.00% | 5 | 286 | 38.53% |
| XLRE230519C00042000 | 2023-03-29 11:39AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 641 | 21.68% |
| XLRE230519C00043000 | 2023-03-22 10:29AM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 32 | 39.16% |
| XLRE230519C00044000 | 2023-03-22 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 63 | 43.07% |
| XLRE230519C00045000 | 2023-03-22 10:10AM EDT | 45.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 47 | 46.83% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230519P00025000 | 2023-03-21 3:13PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 26 | 54.69% |
| XLRE230519P00029000 | 2023-03-23 10:13AM EDT | 29.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 32 | 53.71% |
| XLRE230519P00030000 | 2023-03-31 3:51PM EDT | 30.00 | 0.12 | 0.00 | 0.35 | -0.08 | -40.00% | 7 | 433 | 50.29% |
| XLRE230519P00031000 | 2023-03-29 1:53PM EDT | 31.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 58.01% |
| XLRE230519P00032000 | 2023-03-31 3:47PM EDT | 32.00 | 0.24 | 0.00 | 0.85 | 0.00 | - | 10 | 967 | 54.25% |
| XLRE230519P00033000 | 2023-03-31 2:59PM EDT | 33.00 | 0.27 | 0.10 | 0.30 | -0.13 | -32.50% | 54 | 198 | 31.89% |
| XLRE230519P00034000 | 2023-03-31 3:45PM EDT | 34.00 | 0.36 | 0.00 | 0.60 | -0.14 | -28.00% | 39 | 4,093 | 34.72% |
| XLRE230519P00035000 | 2023-03-31 3:53PM EDT | 35.00 | 0.54 | 0.25 | 0.65 | -0.21 | -28.00% | 64 | 340 | 29.49% |
| XLRE230519P00036000 | 2023-03-31 3:59PM EDT | 36.00 | 0.75 | 0.50 | 1.25 | -0.30 | -28.57% | 32 | 368 | 34.69% |
| XLRE230519P00037000 | 2023-03-31 3:45PM EDT | 37.00 | 1.14 | 0.10 | 2.10 | -0.26 | -18.57% | 49 | 1,043 | 42.09% |
| XLRE230519P00038000 | 2023-03-31 3:19PM EDT | 38.00 | 1.60 | 1.30 | 3.20 | -0.83 | -34.16% | 14 | 209 | 52.34% |
| XLRE230519P00039000 | 2023-03-31 11:51AM EDT | 39.00 | 2.35 | 0.10 | 5.00 | -1.55 | -39.74% | 2 | 248 | 74.41% |
| XLRE230519P00040000 | 2023-03-31 3:02PM EDT | 40.00 | 3.00 | 0.70 | 5.00 | -0.50 | -14.29% | 33 | 1,020 | 62.70% |
| XLRE230519P00041000 | 2023-03-31 9:43AM EDT | 41.00 | 4.10 | 1.60 | 6.00 | -1.42 | -25.72% | 1 | 10 | 68.80% |
| XLRE230519P00042000 | 2023-03-10 3:38PM EDT | 42.00 | 5.80 | 2.50 | 7.20 | 0.00 | - | - | 92 | 78.27% |
| XLRE230519P00043000 | 2023-03-07 11:52AM EDT | 43.00 | 5.00 | 3.50 | 8.20 | 0.00 | - | - | 8 | 83.59% |
| XLRE230519P00044000 | 2023-03-01 10:30AM EDT | 44.00 | 6.30 | 4.30 | 9.10 | 0.00 | - | - | 0 | 86.72% |
© 2023 Yahoo. All rights reserved.
