The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240119C00020000 | 2022-10-06 12:33PM EST | 20.00 | 16.14 | 11.20 | 20.90 | 0.00 | - | 10 | 10 | 79.37% |
| XLRE240119C00025000 | 2022-06-30 12:17PM EST | 25.00 | 17.02 | 17.00 | 22.00 | 0.00 | - | 1 | 12 | 93.76% |
| XLRE240119C00030000 | 2022-11-10 11:28AM EST | 30.00 | 9.83 | 7.00 | 12.00 | 0.00 | - | 3 | 75 | 51.26% |
| XLRE240119C00035000 | 2022-12-06 2:29PM EST | 35.00 | 6.10 | 3.50 | 8.10 | +0.40 | +7.02% | 1 | 63 | 42.08% |
| XLRE240119C00040000 | 2022-12-06 9:34AM EST | 40.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | 2 | 867 | 39.16% |
| XLRE240119C00041000 | 2022-12-05 12:01PM EST | 41.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 1 | 64 | 38.31% |
| XLRE240119C00042000 | 2022-12-01 11:12AM EST | 42.00 | 2.81 | 0.00 | 5.00 | 0.00 | - | 1 | 75 | 40.42% |
| XLRE240119C00043000 | 2022-11-23 11:02AM EST | 43.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 6 | 64 | 42.41% |
| XLRE240119C00044000 | 2022-11-18 3:16PM EST | 44.00 | 1.58 | 0.50 | 5.00 | 0.00 | - | 4 | 27 | 44.29% |
| XLRE240119C00045000 | 2022-12-06 2:58PM EST | 45.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 101 | 46.08% |
| XLRE240119C00046000 | 2022-11-21 2:22PM EST | 46.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 3 | 181 | 47.79% |
| XLRE240119C00047000 | 2022-11-23 10:54AM EST | 47.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 8 | 80 | 49.41% |
| XLRE240119C00048000 | 2022-10-11 10:01AM EST | 48.00 | 0.55 | 0.70 | 2.75 | 0.00 | - | 1 | 95 | 36.41% |
| XLRE240119C00049000 | 2022-11-21 2:03PM EST | 49.00 | 0.62 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 52.48% |
| XLRE240119C00050000 | 2022-11-18 3:15PM EST | 50.00 | 0.56 | 0.00 | 1.65 | 0.00 | - | 6 | 351 | 31.23% |
| XLRE240119C00051000 | 2022-11-18 3:11PM EST | 51.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 6 | 57 | 55.31% |
| XLRE240119C00052000 | 2022-12-02 9:49AM EST | 52.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 2 | 46 | 56.64% |
| XLRE240119C00053000 | 2022-11-18 3:14PM EST | 53.00 | 0.36 | 0.00 | 5.00 | 0.00 | - | 18 | 192 | 57.93% |
| XLRE240119C00054000 | 2022-11-23 11:02AM EST | 54.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 12 | 7 | 59.19% |
| XLRE240119C00055000 | 2022-11-23 10:55AM EST | 55.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 20 | 24 | 60.40% |
| XLRE240119C00056000 | 2022-11-23 10:54AM EST | 56.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 26 | 100 | 61.58% |
| XLRE240119C00060000 | 2022-11-18 3:16PM EST | 60.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 10 | 492 | 65.95% |
| XLRE240119C00065000 | 2022-11-23 11:02AM EST | 65.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 24 | 124 | 41.87% |
| XLRE240119C00070000 | 2022-11-23 10:46AM EST | 70.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 147 | 30.81% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240119P00020000 | 2022-12-07 10:23AM EST | 20.00 | 0.35 | 0.30 | 0.55 | +0.03 | +9.38% | 1 | 1,284 | 45.63% |
| XLRE240119P00025000 | 2022-12-06 3:39PM EST | 25.00 | 0.70 | 0.60 | 1.90 | 0.00 | - | 1 | 364 | 49.66% |
| XLRE240119P00030000 | 2022-12-07 2:56PM EST | 30.00 | 1.40 | 0.00 | 1.40 | +0.03 | +2.19% | 3 | 2,358 | 30.13% |
| XLRE240119P00035000 | 2022-12-06 12:10PM EST | 35.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 805 | 42.10% |
| XLRE240119P00040000 | 2022-12-06 10:40AM EST | 40.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | 60 | 198 | 36.69% |
| XLRE240119P00041000 | 2022-11-03 10:04AM EST | 41.00 | 6.20 | 0.10 | 9.60 | 0.00 | - | 1 | 31 | 48.94% |
| XLRE240119P00042000 | 2022-11-10 9:39AM EST | 42.00 | 6.05 | 3.50 | 8.50 | 0.00 | - | 12 | 17 | 37.95% |
| XLRE240119P00043000 | 2022-11-03 2:37PM EST | 43.00 | 8.00 | 1.80 | 10.50 | 0.00 | - | 2 | 31 | 46.17% |
| XLRE240119P00044000 | 2022-09-28 8:37AM EST | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLRE240119P00045000 | 2022-10-28 12:58PM EST | 45.00 | 8.92 | 2.60 | 12.20 | 0.00 | - | 20 | 0 | 47.99% |
| XLRE240119P00046000 | 2022-09-13 10:13AM EST | 46.00 | 6.49 | 12.20 | 13.00 | 0.00 | - | 5 | 6 | 48.45% |
| XLRE240119P00047000 | 2022-11-08 12:07PM EST | 47.00 | 10.30 | 7.00 | 12.00 | 0.00 | - | 1 | 33 | 37.29% |
| XLRE240119P00048000 | 2022-10-27 2:50PM EST | 48.00 | 12.21 | 5.00 | 15.00 | 0.00 | - | 29 | 0 | 51.64% |
| XLRE240119P00050000 | 2022-12-01 9:30AM EST | 50.00 | 11.00 | 10.00 | 15.00 | 0.00 | - | 2 | 4 | 41.60% |
| XLRE240119P00052000 | 2022-04-11 12:22PM EST | 52.00 | 6.90 | 10.90 | 12.10 | 0.00 | - | 40 | 40 | 0.00% |
| XLRE240119P00055000 | 2022-08-05 11:30AM EST | 55.00 | 12.74 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLRE240119P00056000 | 2022-08-05 11:28AM EST | 56.00 | 13.63 | 12.50 | 17.50 | 0.00 | - | 4 | 1 | 0.00% |
| XLRE240119P00060000 | 2022-08-05 11:30AM EST | 60.00 | 17.29 | 16.50 | 21.50 | 0.00 | - | 5 | 0 | 0.00% |
| XLRE240119P00065000 | 2021-11-10 6:49AM EST | 65.00 | 20.06 | 17.30 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
