The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240816C00025000 | 2024-01-19 11:15AM EDT | 25.00 | 13.70 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 91.89% |
| XLRE240816C00030000 | 2024-04-23 11:10AM EDT | 30.00 | 7.00 | 4.50 | 9.20 | 0.00 | - | 2 | 17 | 74.07% |
| XLRE240816C00033000 | 2024-04-23 10:19AM EDT | 33.00 | 4.13 | 1.80 | 6.50 | 0.00 | - | 2 | 3 | 60.03% |
| XLRE240816C00034000 | 2024-02-06 3:28PM EDT | 34.00 | 5.10 | 3.80 | 8.50 | 0.00 | - | 1 | 2 | 62.52% |
| XLRE240816C00035000 | 2024-04-26 3:03PM EDT | 35.00 | 2.55 | 0.60 | 5.00 | +0.15 | +6.25% | 2 | 39 | 54.00% |
| XLRE240816C00036000 | 2024-04-25 9:59AM EDT | 36.00 | 1.67 | 0.10 | 4.80 | 0.00 | - | 1 | 33 | 57.52% |
| XLRE240816C00037000 | 2024-04-26 11:46AM EDT | 37.00 | 1.35 | 0.95 | 1.70 | +0.09 | +7.14% | 1 | 465 | 24.24% |
| XLRE240816C00038000 | 2024-04-26 12:28PM EDT | 38.00 | 0.95 | 0.70 | 5.00 | +0.12 | +14.46% | 5 | 604 | 70.48% |
| XLRE240816C00039000 | 2024-04-25 2:15PM EDT | 39.00 | 0.55 | 0.00 | 3.10 | 0.00 | - | 1 | 226 | 51.39% |
| XLRE240816C00040000 | 2024-04-23 2:50PM EDT | 40.00 | 0.30 | 0.05 | 0.70 | -0.05 | -14.29% | 5 | 163 | 23.68% |
| XLRE240816C00041000 | 2024-04-26 3:19PM EDT | 41.00 | 0.17 | 0.00 | 0.65 | -0.03 | -15.00% | 1 | 37 | 26.10% |
| XLRE240816C00042000 | 2024-04-23 2:51PM EDT | 42.00 | 0.10 | 0.05 | 5.00 | 0.00 | - | 2 | 28 | 55.86% |
| XLRE240816C00043000 | 2024-04-10 3:44PM EDT | 43.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 322 | 57.62% |
| XLRE240816C00044000 | 2024-04-22 2:30PM EDT | 44.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 57 | 60.84% |
| XLRE240816C00045000 | 2024-04-16 3:32PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 63.92% |
| XLRE240816C00046000 | 2024-03-11 11:36AM EDT | 46.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.85% |
| XLRE240816C00047000 | 2024-02-15 2:24PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 28.71% |
| XLRE240816C00048000 | 2024-04-10 3:44PM EDT | 48.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 2 | 70.19% |
| XLRE240816C00050000 | 2024-03-11 9:34AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240816P00020000 | 2024-02-23 12:28PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4,375 | 5,758 | 137.65% |
| XLRE240816P00029000 | 2024-04-25 10:48AM EDT | 29.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 74.71% |
| XLRE240816P00031000 | 2024-04-18 1:21PM EDT | 31.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 100 | 109 | 36.48% |
| XLRE240816P00032000 | 2024-04-18 12:41PM EDT | 32.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 55 | 29.25% |
| XLRE240816P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 0.35 | 0.00 | 4.80 | -0.08 | -18.60% | 10 | 103 | 51.10% |
| XLRE240816P00034000 | 2024-04-24 10:12AM EDT | 34.00 | 0.56 | 0.30 | 0.80 | 0.00 | - | 1 | 1,399 | 22.78% |
| XLRE240816P00035000 | 2024-04-25 12:18PM EDT | 35.00 | 0.90 | 0.40 | 1.05 | 0.00 | - | 3 | 726 | 21.39% |
| XLRE240816P00036000 | 2024-04-26 9:45AM EDT | 36.00 | 1.08 | 0.20 | 2.50 | -0.17 | -13.60% | 38 | 102 | 34.23% |
| XLRE240816P00037000 | 2024-04-26 9:54AM EDT | 37.00 | 1.52 | 1.50 | 5.00 | -0.53 | -25.85% | 4 | 249 | 58.74% |
| XLRE240816P00038000 | 2024-04-25 12:20PM EDT | 38.00 | 2.33 | 0.30 | 5.00 | 0.00 | - | 1 | 372 | 51.27% |
| XLRE240816P00039000 | 2024-04-25 12:20PM EDT | 39.00 | 3.03 | 0.50 | 5.30 | 0.00 | - | 1 | 132 | 47.14% |
| XLRE240816P00040000 | 2024-04-23 9:48AM EDT | 40.00 | 3.80 | 1.50 | 6.00 | 0.00 | - | 3 | 971 | 47.53% |
| XLRE240816P00041000 | 2024-04-18 3:04PM EDT | 41.00 | 5.29 | 2.20 | 6.90 | 0.00 | - | 1 | 4 | 50.10% |
| XLRE240816P00043000 | 2024-02-27 11:37AM EDT | 43.00 | 5.00 | 1.25 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.