The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117C00020000 | 2023-09-20 10:56AM EDT | 20.00 | 16.60 | 11.50 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250117C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.80 | 9.60 | 13.60 | 0.00 | - | 1 | 23 | 63.92% |
| XLRE250117C00029000 | 2024-04-01 11:00AM EDT | 29.00 | 10.60 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 31.96% |
| XLRE250117C00030000 | 2024-04-05 3:03PM EDT | 30.00 | 9.10 | 7.00 | 7.40 | 0.00 | - | 1 | 16 | 31.08% |
| XLRE250117C00031000 | 2024-01-22 3:03PM EDT | 31.00 | 8.87 | 6.00 | 11.00 | 0.00 | - | - | 3 | 71.62% |
| XLRE250117C00032000 | 2024-03-15 10:36AM EDT | 32.00 | 7.72 | 4.00 | 9.00 | 0.00 | - | 3 | 5 | 57.76% |
| XLRE250117C00033000 | 2024-03-20 9:30AM EDT | 33.00 | 6.70 | 4.70 | 4.90 | 0.00 | - | 2 | 3 | 25.97% |
| XLRE250117C00034000 | 2024-01-05 11:01AM EDT | 34.00 | 7.05 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 61.54% |
| XLRE250117C00035000 | 2024-03-28 9:55AM EDT | 35.00 | 5.90 | 3.30 | 3.60 | 0.00 | - | 1 | 33 | 24.49% |
| XLRE250117C00036000 | 2024-04-16 11:42AM EDT | 36.00 | 3.05 | 2.65 | 3.00 | -0.25 | -7.58% | 4 | 43 | 23.60% |
| XLRE250117C00037000 | 2024-04-15 1:19PM EDT | 37.00 | 2.80 | 2.00 | 2.50 | 0.00 | - | 2 | 16 | 23.10% |
| XLRE250117C00038000 | 2024-04-15 1:19PM EDT | 38.00 | 2.30 | 1.85 | 2.00 | 0.00 | - | 4 | 60 | 22.18% |
| XLRE250117C00039000 | 2024-04-10 10:24AM EDT | 39.00 | 2.37 | 1.45 | 1.60 | 0.00 | - | 10 | 67 | 21.63% |
| XLRE250117C00040000 | 2024-04-12 10:05AM EDT | 40.00 | 1.65 | 1.15 | 1.25 | 0.00 | - | 1 | 228 | 21.05% |
| XLRE250117C00041000 | 2024-04-16 10:48AM EDT | 41.00 | 0.93 | 0.85 | 1.00 | -0.87 | -48.33% | 3 | 160 | 20.90% |
| XLRE250117C00042000 | 2024-03-28 2:52PM EDT | 42.00 | 1.80 | 0.65 | 0.80 | 0.00 | - | 1 | 71 | 20.86% |
| XLRE250117C00043000 | 2024-04-16 1:32PM EDT | 43.00 | 0.55 | 0.50 | 0.60 | -0.60 | -52.17% | 1 | 247 | 20.41% |
| XLRE250117C00044000 | 2024-04-10 1:48PM EDT | 44.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 8 | 13 | 20.12% |
| XLRE250117C00045000 | 2024-04-10 10:46AM EDT | 45.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 6 | 115 | 20.12% |
| XLRE250117C00046000 | 2024-04-11 3:08PM EDT | 46.00 | 0.43 | 0.15 | 0.25 | 0.00 | - | 12 | 59 | 19.73% |
| XLRE250117C00047000 | 2024-04-15 10:53AM EDT | 47.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 19 | 19.92% |
| XLRE250117C00048000 | 2024-02-20 10:30AM EDT | 48.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 8 | 11 | 32.91% |
| XLRE250117C00049000 | 2024-04-08 9:34AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 21.00% |
| XLRE250117C00050000 | 2024-04-11 9:51AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 22.07% |
| XLRE250117C00055000 | 2024-04-03 9:52AM EDT | 55.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 33.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117P00020000 | 2024-03-12 3:47PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 300 | 41.21% |
| XLRE250117P00025000 | 2024-04-10 2:44PM EDT | 25.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 46 | 29.10% |
| XLRE250117P00026000 | 2024-03-05 1:57PM EDT | 26.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 59.60% |
| XLRE250117P00027000 | 2024-03-01 3:01PM EDT | 27.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 55.47% |
| XLRE250117P00028000 | 2024-04-16 10:33AM EDT | 28.00 | 0.50 | 0.45 | 0.55 | +0.18 | +56.25% | 1 | 2,007 | 27.30% |
| XLRE250117P00029000 | 2023-11-28 1:08PM EDT | 29.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 15 | 15 | 72.71% |
| XLRE250117P00030000 | 2024-04-16 9:54AM EDT | 30.00 | 0.79 | 0.65 | 0.80 | +0.14 | +21.54% | 6 | 2,497 | 25.17% |
| XLRE250117P00031000 | 2024-02-15 2:05PM EDT | 31.00 | 0.75 | 0.25 | 5.00 | 0.00 | - | 1 | 74 | 63.23% |
| XLRE250117P00032000 | 2024-03-20 3:56PM EDT | 32.00 | 0.64 | 1.05 | 1.25 | 0.00 | - | 1 | 175 | 24.09% |
| XLRE250117P00033000 | 2024-04-12 12:26PM EDT | 33.00 | 1.07 | 0.80 | 1.75 | 0.00 | - | 2 | 2,347 | 25.49% |
| XLRE250117P00034000 | 2024-03-27 3:54PM EDT | 34.00 | 0.85 | 1.60 | 1.85 | 0.00 | - | 1 | 424 | 22.82% |
| XLRE250117P00035000 | 2024-04-09 1:45PM EDT | 35.00 | 1.23 | 1.95 | 2.15 | 0.00 | - | 2 | 42 | 21.58% |
| XLRE250117P00036000 | 2024-04-09 3:03PM EDT | 36.00 | 1.50 | 2.20 | 2.60 | 0.00 | - | 242 | 246 | 21.17% |
| XLRE250117P00037000 | 2024-04-16 11:34AM EDT | 37.00 | 2.90 | 2.40 | 3.10 | +0.70 | +31.82% | 1 | 915 | 20.69% |
| XLRE250117P00038000 | 2024-04-15 1:22PM EDT | 38.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 2 | 1,055 | 19.73% |
| XLRE250117P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 141 | 19.07% |
| XLRE250117P00040000 | 2024-03-27 3:26PM EDT | 40.00 | 2.90 | 4.60 | 5.50 | 0.00 | - | 2 | 62 | 24.07% |
| XLRE250117P00041000 | 2023-08-31 1:22PM EDT | 41.00 | 4.60 | 4.00 | 10.20 | 0.00 | - | 1 | 1 | 56.59% |
| XLRE250117P00042000 | 2024-02-20 4:47PM EDT | 42.00 | 4.80 | 1.50 | 6.50 | 0.00 | - | 1 | 10 | 18.65% |
| XLRE250117P00043000 | 2024-01-29 4:57PM EDT | 43.00 | 5.10 | 2.60 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| XLRE250117P00045000 | 2023-12-08 4:14PM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLRE250117P00046000 | 2023-11-27 12:57PM EDT | 46.00 | 9.80 | 4.00 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| XLRE250117P00047000 | 2023-09-28 11:52AM EDT | 47.00 | 12.65 | 10.80 | 18.50 | 0.00 | - | 1 | 0 | 56.67% |
© 2024 Yahoo. All rights reserved.