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:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517C00020000 | 2023-11-02 9:00AM EST | 20.00 | 14.10 | 15.50 | 20.50 | 0.00 | - | 1 | 1 | 117.70% |
| XLRE240517C00029000 | 2023-11-02 10:56AM EST | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 68.02% |
| XLRE240517C00030000 | 2023-11-03 2:08PM EST | 30.00 | 6.20 | 6.00 | 10.90 | 0.00 | - | 34 | 36 | 67.04% |
| XLRE240517C00031000 | 2023-11-29 9:30AM EST | 31.00 | 6.45 | 5.00 | 9.90 | 0.00 | - | 3 | 14 | 62.13% |
| XLRE240517C00032000 | 2023-11-15 3:43PM EST | 32.00 | 5.00 | 4.10 | 9.00 | 0.00 | - | 3 | 8 | 58.52% |
| XLRE240517C00033000 | 2023-11-29 9:30AM EST | 33.00 | 4.80 | 3.30 | 8.00 | 0.00 | - | 3 | 13 | 53.69% |
| XLRE240517C00034000 | 2023-12-01 3:48PM EST | 34.00 | 4.78 | 2.50 | 7.40 | +1.48 | +44.85% | 5 | 19 | 53.32% |
| XLRE240517C00035000 | 2023-12-01 3:11PM EST | 35.00 | 3.94 | 1.50 | 6.20 | +0.65 | +19.76% | 5 | 39 | 46.27% |
| XLRE240517C00036000 | 2023-11-30 10:17AM EST | 36.00 | 2.75 | 1.00 | 6.00 | +0.20 | +7.84% | 30 | 167 | 49.61% |
| XLRE240517C00037000 | 2023-12-01 3:33PM EST | 37.00 | 2.65 | 0.30 | 5.00 | +0.41 | +18.30% | 17 | 122 | 44.40% |
| XLRE240517C00038000 | 2023-12-01 3:01PM EST | 38.00 | 2.05 | 0.10 | 5.00 | +0.60 | +41.38% | 32 | 159 | 48.93% |
| XLRE240517C00039000 | 2023-12-01 3:55PM EST | 39.00 | 1.50 | 0.15 | 5.00 | +0.40 | +36.36% | 14 | 32 | 53.03% |
| XLRE240517C00040000 | 2023-12-01 3:25PM EST | 40.00 | 1.09 | 0.00 | 4.80 | +0.29 | +36.25% | 16 | 77 | 54.86% |
| XLRE240517C00041000 | 2023-12-01 12:57PM EST | 41.00 | 0.83 | 0.00 | 0.90 | +0.28 | +50.91% | 2 | 19 | 19.34% |
| XLRE240517C00043000 | 2023-11-16 3:57PM EST | 43.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 66.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517P00020000 | 2023-11-27 1:04PM EST | 20.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 18 | 117.92% |
| XLRE240517P00025000 | 2023-11-28 1:30PM EST | 25.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 300 | 130 | 87.35% |
| XLRE240517P00026000 | 2023-11-21 2:49PM EST | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 81.98% |
| XLRE240517P00027000 | 2023-11-10 2:30PM EST | 27.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 4 | 76.76% |
| XLRE240517P00029000 | 2023-10-18 11:12AM EST | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 38.23% |
| XLRE240517P00030000 | 2023-12-01 3:59PM EST | 30.00 | 0.32 | 0.00 | 1.50 | +0.02 | +6.67% | 3 | 2,003 | 48.29% |
| XLRE240517P00031000 | 2023-11-24 10:18AM EST | 31.00 | 0.52 | 0.15 | 5.00 | 0.00 | - | 20 | 30 | 58.23% |
| XLRE240517P00032000 | 2023-12-01 3:29PM EST | 32.00 | 0.50 | 0.00 | 5.00 | -0.73 | -59.35% | 1 | 270 | 52.64% |
| XLRE240517P00033000 | 2023-11-30 2:51PM EST | 33.00 | 0.67 | 0.30 | 5.00 | 0.00 | - | 1 | 327 | 76.44% |
| XLRE240517P00034000 | 2023-11-30 3:53PM EST | 34.00 | 0.83 | 0.00 | 4.00 | -0.05 | -5.68% | 1 | 159 | 60.02% |
| XLRE240517P00035000 | 2023-12-01 3:36PM EST | 35.00 | 0.95 | 0.00 | 5.00 | -0.22 | -18.80% | 2 | 164 | 65.48% |
| XLRE240517P00036000 | 2023-12-01 2:12PM EST | 36.00 | 1.22 | 1.10 | 2.75 | -0.23 | -15.86% | 16 | 129 | 36.84% |
| XLRE240517P00037000 | 2023-12-01 3:51PM EST | 37.00 | 1.55 | 1.35 | 2.75 | -0.30 | -16.22% | 12 | 65 | 31.98% |
| XLRE240517P00038000 | 2023-12-01 10:53AM EST | 38.00 | 2.00 | 0.10 | 5.00 | -0.30 | -13.04% | 20 | 16 | 49.04% |
| XLRE240517P00040000 | 2023-11-29 1:04PM EST | 40.00 | 3.60 | 3.00 | 5.50 | 0.00 | - | 1 | 17 | 42.29% |
© 2023 Yahoo. All rights reserved.