XLRE - The Real Estate Select Sector SPDR Fund
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240119C00020000 | 2023-05-24 11:43AM EDT | 20.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLRE240119C00025000 | 2023-04-20 3:27PM EDT | 25.00 | 12.60 | 9.20 | 14.00 | 0.00 | - | 1 | 14 | 77.91% |
| XLRE240119C00030000 | 2023-05-16 3:40PM EDT | 30.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| XLRE240119C00035000 | 2023-05-26 3:48PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| XLRE240119C00040000 | 2023-05-30 2:21PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 105 | 1,098 | 3.13% |
| XLRE240119C00041000 | 2023-05-30 11:05AM EDT | 41.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 3.13% |
| XLRE240119C00042000 | 2023-04-24 9:50AM EDT | 42.00 | 1.00 | 0.30 | 0.75 | 0.00 | - | 1 | 537 | 22.85% |
| XLRE240119C00043000 | 2023-05-02 12:21PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| XLRE240119C00044000 | 2023-04-26 12:23PM EDT | 44.00 | 0.50 | 0.20 | 1.30 | 0.00 | - | 1 | 219 | 32.98% |
| XLRE240119C00045000 | 2023-05-16 4:00PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 6.25% |
| XLRE240119C00046000 | 2023-05-24 9:30AM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 6.25% |
| XLRE240119C00047000 | 2023-05-03 11:40AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 6.25% |
| XLRE240119C00048000 | 2023-05-05 11:33AM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
| XLRE240119C00049000 | 2023-04-20 1:47PM EDT | 49.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 34.69% |
| XLRE240119C00050000 | 2023-05-24 9:30AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 350 | 12.50% |
| XLRE240119C00051000 | 2023-04-14 3:15PM EDT | 51.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 71 | 125 | 36.01% |
| XLRE240119C00052000 | 2022-12-02 10:49AM EDT | 52.00 | 0.44 | 0.00 | 9.60 | 0.00 | - | 2 | 46 | 81.18% |
| XLRE240119C00053000 | 2023-02-01 4:36PM EDT | 53.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 156 | 36.04% |
| XLRE240119C00054000 | 2022-11-23 12:02PM EDT | 54.00 | 0.37 | 0.00 | 9.60 | 0.00 | - | 12 | 7 | 84.40% |
| XLRE240119C00055000 | 2023-03-08 12:46PM EDT | 55.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 40.19% |
| XLRE240119C00056000 | 2022-11-23 11:54AM EDT | 56.00 | 0.29 | 0.00 | 9.60 | 0.00 | - | 26 | 100 | 87.43% |
| XLRE240119C00060000 | 2022-11-18 4:16PM EDT | 60.00 | 0.13 | 0.00 | 10.00 | 0.00 | - | 10 | 492 | 94.84% |
| XLRE240119C00065000 | 2022-11-23 12:02PM EDT | 65.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 24 | 124 | 50.54% |
| XLRE240119C00070000 | 2023-05-30 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240119P00020000 | 2023-05-26 11:45AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 618 | 12.50% |
| XLRE240119P00025000 | 2023-05-24 9:30AM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 12.50% |
| XLRE240119P00030000 | 2023-05-30 1:36PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,708 | 6.25% |
| XLRE240119P00035000 | 2023-05-30 3:57PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 82 | 1,211 | 0.78% |
| XLRE240119P00040000 | 2023-05-30 3:59PM EDT | 40.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1,844 | 1,847 | 0.00% |
| XLRE240119P00041000 | 2023-05-12 3:32PM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| XLRE240119P00042000 | 2023-05-30 2:45PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| XLRE240119P00043000 | 2023-05-19 12:10PM EDT | 43.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLRE240119P00044000 | 2023-05-24 2:20PM EDT | 44.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| XLRE240119P00045000 | 2023-05-30 3:22PM EDT | 45.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XLRE240119P00046000 | 2023-02-08 10:38AM EDT | 46.00 | 6.20 | 9.10 | 10.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLRE240119P00047000 | 2023-05-08 2:35PM EDT | 47.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| XLRE240119P00048000 | 2022-10-27 3:50PM EDT | 48.00 | 12.21 | 5.00 | 15.00 | 0.00 | - | 29 | 0 | 55.81% |
| XLRE240119P00050000 | 2022-12-01 10:30AM EDT | 50.00 | 11.00 | 8.00 | 18.00 | 0.00 | - | 2 | 0 | 68.77% |
| XLRE240119P00052000 | 2022-04-11 1:22PM EDT | 52.00 | 6.90 | 10.90 | 12.10 | 0.00 | - | 40 | 40 | 0.00% |
| XLRE240119P00055000 | 2023-05-24 9:57AM EDT | 55.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLRE240119P00056000 | 2022-08-05 12:28PM EDT | 56.00 | 13.63 | 12.50 | 17.50 | 0.00 | - | 4 | 1 | 0.00% |
| XLRE240119P00060000 | 2023-05-16 1:41PM EDT | 60.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLRE240119P00065000 | 2021-11-10 7:49AM EDT | 65.00 | 20.06 | 17.30 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.