The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230818C00025000 | 2023-03-24 3:59PM EDT | 25.00 | 10.90 | 12.10 | 12.60 | 0.00 | - | - | 2 | 55.96% |
| XLRE230818C00030000 | 2023-03-31 9:42AM EDT | 30.00 | 7.74 | - | 7.80 | -1.16 | -13.03% | 10 | - | 39.26% |
| XLRE230818C00032000 | 2023-03-23 3:57PM EDT | 32.00 | 4.30 | 5.70 | 6.10 | 0.00 | - | - | 3 | 35.62% |
| XLRE230818C00034000 | 2023-03-30 10:31AM EDT | 34.00 | 4.01 | 4.10 | 4.50 | 0.00 | - | 2 | 4 | 32.01% |
| XLRE230818C00035000 | 2023-03-29 9:38AM EDT | 35.00 | 2.87 | 3.40 | 3.80 | 0.00 | - | 1 | 4 | 30.79% |
| XLRE230818C00036000 | 2023-03-29 2:52PM EDT | 36.00 | 2.30 | 2.75 | 3.10 | 0.00 | - | 1 | 4 | 29.02% |
| XLRE230818C00037000 | 2023-03-30 1:29PM EDT | 37.00 | 2.10 | 2.25 | 2.40 | 0.00 | - | 4 | 23 | 26.71% |
| XLRE230818C00038000 | 2023-03-29 9:49AM EDT | 38.00 | 1.34 | 1.60 | 1.90 | 0.00 | - | 30 | 50 | 25.93% |
| XLRE230818C00039000 | 2023-03-30 10:48AM EDT | 39.00 | 1.30 | 1.20 | 1.50 | 0.00 | - | 3 | 15 | 25.54% |
| XLRE230818C00040000 | 2023-03-31 9:40AM EDT | 40.00 | 0.90 | 0.85 | 0.95 | +0.10 | +12.50% | 1 | 66 | 22.58% |
| XLRE230818C00041000 | 2023-03-30 10:51AM EDT | 41.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 92 | 23.02% |
| XLRE230818C00042000 | 2023-03-31 9:37AM EDT | 42.00 | 0.40 | 0.35 | 0.55 | +0.16 | +66.67% | 8 | 101 | 22.83% |
| XLRE230818C00044000 | 2023-03-07 12:09PM EDT | 44.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | - | 7 | 22.90% |
| XLRE230818C00045000 | 2023-03-27 10:44AM EDT | 45.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 55 | 22.46% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230818P00020000 | 2023-03-13 2:52PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 4 | 56.25% |
| XLRE230818P00025000 | 2023-03-29 12:19PM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 1 | 50.88% |
| XLRE230818P00029000 | 2023-03-23 3:02PM EDT | 29.00 | 0.73 | 0.30 | 0.55 | 0.00 | - | - | 14 | 36.62% |
| XLRE230818P00030000 | 2023-03-31 9:39AM EDT | 30.00 | 0.52 | 0.40 | 0.60 | -0.03 | -5.45% | 5 | 108 | 33.89% |
| XLRE230818P00031000 | 2023-03-29 2:50PM EDT | 31.00 | 0.78 | 0.50 | 0.80 | 0.00 | - | 1 | 26 | 33.69% |
| XLRE230818P00032000 | 2023-03-14 3:28PM EDT | 32.00 | 1.15 | 0.60 | 0.95 | 0.00 | - | - | 12 | 32.08% |
| XLRE230818P00033000 | 2023-03-30 10:32AM EDT | 33.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 1 | 26 | 30.08% |
| XLRE230818P00034000 | 2023-03-30 11:58AM EDT | 34.00 | 1.25 | 1.05 | 1.30 | 0.00 | - | 24 | 98 | 28.37% |
| XLRE230818P00035000 | 2023-03-31 9:39AM EDT | 35.00 | 1.42 | 1.30 | 1.45 | -0.13 | -8.39% | 6 | 180 | 25.61% |
| XLRE230818P00036000 | 2023-03-31 9:33AM EDT | 36.00 | 1.77 | 1.60 | 1.90 | -0.13 | -6.84% | 1 | 80 | 25.78% |
| XLRE230818P00037000 | 2023-03-30 12:35PM EDT | 37.00 | 2.40 | 1.90 | 2.20 | 0.00 | - | 10 | 46 | 23.54% |
| XLRE230818P00038000 | 2023-03-31 9:53AM EDT | 38.00 | 2.60 | 2.50 | 2.65 | -0.20 | -7.14% | 2 | 117 | 22.19% |
| XLRE230818P00039000 | 2023-03-30 10:27AM EDT | 39.00 | 3.40 | 2.90 | 3.30 | 0.00 | - | 8 | 123 | 22.24% |
| XLRE230818P00040000 | 2023-03-30 10:39AM EDT | 40.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 15 | 168 | 20.85% |
| XLRE230818P00041000 | 2023-03-22 9:37AM EDT | 41.00 | 5.20 | 4.40 | 4.70 | 0.00 | - | - | 2 | 21.09% |
| XLRE230818P00042000 | 2023-02-24 10:46AM EDT | 42.00 | 4.50 | 5.10 | 5.40 | 0.00 | - | - | 3 | 18.80% |
| XLRE230818P00043000 | 2023-03-13 2:33PM EDT | 43.00 | 6.45 | 5.90 | 6.50 | 0.00 | - | - | 1 | 22.95% |
| XLRE230818P00044000 | 2023-03-07 11:01AM EDT | 44.00 | 5.90 | 6.90 | 7.40 | 0.00 | - | - | 1 | 23.15% |
| XLRE230818P00045000 | 2023-03-30 9:30AM EDT | 45.00 | 8.60 | 7.90 | 8.20 | 0.00 | - | 10 | 1 | 19.73% |
| XLRE230818P00046000 | 2023-03-30 9:30AM EDT | 46.00 | 9.50 | 8.90 | 9.40 | 0.00 | - | 10 | 6 | 27.15% |
| XLRE230818P00047000 | 2023-03-22 2:35PM EDT | 47.00 | 11.50 | 9.70 | 10.40 | 0.00 | - | - | 0 | 29.00% |
| XLRE230818P00050000 | 2023-03-15 11:29AM EDT | 50.00 | 13.30 | 12.90 | 13.40 | 0.00 | - | - | 0 | 34.18% |
© 2023 Yahoo. All rights reserved.
