The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240119C00030000 | 2021-12-17 2:38PM EDT | 30.00 | 20.47 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 60.00% |
| XLRE240119C00035000 | 2022-07-11 10:51AM EDT | 35.00 | 8.50 | 9.20 | 13.40 | 0.00 | - | 1 | 15 | 39.37% |
| XLRE240119C00040000 | 2022-07-14 2:38PM EDT | 40.00 | 5.24 | 7.20 | 9.40 | 0.00 | - | 3 | 145 | 33.03% |
| XLRE240119C00041000 | 2021-12-21 2:07PM EDT | 41.00 | 10.20 | 7.50 | 12.50 | 0.00 | - | 10 | 63 | 51.53% |
| XLRE240119C00042000 | 2021-12-14 4:24PM EDT | 42.00 | 9.30 | 6.50 | 11.50 | 0.00 | - | 2 | 35 | 48.63% |
| XLRE240119C00043000 | 2021-11-12 3:18PM EDT | 43.00 | 7.60 | 6.00 | 11.00 | 0.00 | - | 6 | 11 | 48.24% |
| XLRE240119C00044000 | 2022-08-04 12:16PM EDT | 44.00 | 4.70 | 5.00 | 6.20 | 0.00 | - | 3 | 56 | 27.07% |
| XLRE240119C00045000 | 2022-08-02 2:16PM EDT | 45.00 | 4.30 | 4.60 | 5.10 | 0.00 | - | 1 | 79 | 24.00% |
| XLRE240119C00046000 | 2022-07-20 1:51PM EDT | 46.00 | 2.75 | 4.00 | 4.60 | 0.00 | - | 4 | 146 | 23.65% |
| XLRE240119C00047000 | 2022-08-08 9:30AM EDT | 47.00 | 3.40 | 3.20 | 4.80 | 0.00 | - | 2 | 103 | 26.40% |
| XLRE240119C00048000 | 2022-07-27 2:59PM EDT | 48.00 | 2.23 | 2.85 | 5.20 | 0.00 | - | 2 | 98 | 29.98% |
| XLRE240119C00049000 | 2022-07-01 2:19PM EDT | 49.00 | 1.90 | 2.50 | 3.10 | 0.00 | - | 1 | 57 | 21.76% |
| XLRE240119C00050000 | 2022-07-01 2:16PM EDT | 50.00 | 1.72 | 2.15 | 2.75 | 0.00 | - | 21 | 130 | 21.55% |
| XLRE240119C00051000 | 2022-01-05 3:15PM EDT | 51.00 | 1.60 | 1.50 | 6.50 | -0.55 | -25.58% | 4 | 6 | 40.61% |
| XLRE240119C00052000 | 2021-11-10 7:49AM EDT | 52.00 | 2.03 | 1.00 | 4.30 | 0.00 | - | 6 | 6 | 31.71% |
| XLRE240119C00053000 | 2021-12-29 4:41PM EDT | 53.00 | 4.16 | 0.50 | 5.50 | 0.00 | - | 1 | 111 | 38.67% |
| XLRE240119C00054000 | 2021-11-12 3:18PM EDT | 54.00 | 2.24 | 0.50 | 5.50 | 0.00 | - | 12 | 23 | 39.95% |
| XLRE240119C00055000 | 2022-07-28 9:32AM EDT | 55.00 | 1.00 | 0.60 | 4.60 | 0.00 | - | 10 | 58 | 36.91% |
| XLRE240119C00056000 | 2022-07-28 11:25AM EDT | 56.00 | 1.11 | 0.30 | 4.50 | 0.00 | - | 2 | 217 | 37.59% |
| XLRE240119C00060000 | 2021-12-21 12:12PM EDT | 60.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 153 | 436 | 44.29% |
| XLRE240119C00065000 | 2022-07-28 11:25AM EDT | 65.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 25 | 177 | 27.72% |
| XLRE240119C00070000 | 2022-07-15 1:57PM EDT | 70.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 159 | 24.83% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240119P00020000 | 2022-08-01 12:14PM EDT | 20.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | - | 1,128 | 43.41% |
| XLRE240119P00025000 | 2022-07-27 2:09PM EDT | 25.00 | 0.55 | 0.40 | 1.25 | -0.28 | -33.73% | 1 | 408 | 44.87% |
| XLRE240119P00030000 | 2022-07-25 3:18PM EDT | 30.00 | 1.30 | 0.45 | 2.45 | 0.00 | - | - | 956 | 44.02% |
| XLRE240119P00035000 | 2022-08-04 2:40PM EDT | 35.00 | 2.05 | 0.90 | 2.90 | 0.00 | - | 1 | 70 | 35.50% |
| XLRE240119P00040000 | 2022-08-08 9:30AM EDT | 40.00 | 3.20 | 2.60 | 3.10 | 0.00 | - | - | 79 | 25.57% |
| XLRE240119P00041000 | 2021-11-29 1:36PM EDT | 41.00 | 3.10 | 2.35 | 2.55 | 0.00 | - | 1 | 0 | 20.51% |
| XLRE240119P00044000 | 2022-08-08 11:45AM EDT | 44.00 | 4.80 | 3.10 | 5.00 | 0.00 | - | - | 3 | 25.57% |
| XLRE240119P00045000 | 2022-08-05 3:55PM EDT | 45.00 | 5.50 | 3.50 | 5.90 | 0.00 | - | 1 | 22 | 27.22% |
| XLRE240119P00048000 | 2022-07-01 3:10PM EDT | 48.00 | 8.50 | 6.40 | 7.30 | 0.00 | - | 2 | 30 | 25.27% |
| XLRE240119P00050000 | 2022-07-20 2:31PM EDT | 50.00 | 9.50 | 5.50 | 8.60 | 0.00 | - | - | 3 | 25.08% |
| XLRE240119P00052000 | 2021-10-28 3:33PM EDT | 52.00 | 9.20 | 6.00 | 11.00 | 0.00 | - | - | 1 | 29.75% |
| XLRE240119P00055000 | 2022-08-05 12:30PM EDT | 55.00 | 12.74 | 8.80 | 13.40 | 0.00 | - | 1 | 1 | 30.53% |
| XLRE240119P00056000 | 2022-08-05 12:28PM EDT | 56.00 | 13.63 | 9.50 | 14.40 | 0.00 | - | - | 1 | 31.65% |
| XLRE240119P00060000 | 2022-08-05 12:30PM EDT | 60.00 | 17.29 | 13.10 | 18.00 | 0.00 | - | - | 0 | 33.69% |
| XLRE240119P00065000 | 2021-11-10 7:49AM EDT | 65.00 | 20.06 | 15.50 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
