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 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117C00020000 | 2023-09-20 9:56AM EST | 20.00 | 16.60 | 11.50 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250117C00025000 | 2023-08-17 1:52PM EST | 25.00 | 12.10 | 10.50 | 13.80 | 0.00 | - | 1 | 22 | 35.74% |
| XLRE250117C00029000 | 2023-07-18 8:41AM EST | 29.00 | 10.50 | 8.50 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLRE250117C00030000 | 2023-11-20 2:46PM EST | 30.00 | 7.60 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 47.56% |
| XLRE250117C00033000 | 2023-09-19 12:36PM EST | 33.00 | 5.37 | 1.00 | 6.00 | 0.00 | - | - | 1 | 18.73% |
| XLRE250117C00034000 | 2023-11-07 1:12PM EST | 34.00 | 3.58 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 41.60% |
| XLRE250117C00035000 | 2023-12-01 2:03PM EST | 35.00 | 5.29 | 3.00 | 8.00 | +1.29 | +32.25% | 3 | 2 | 41.60% |
| XLRE250117C00036000 | 2023-11-27 9:44AM EST | 36.00 | 3.46 | 2.00 | 7.00 | 0.00 | - | 1 | 12 | 38.14% |
| XLRE250117C00037000 | 2023-12-01 11:54AM EST | 37.00 | 3.70 | 1.50 | 6.50 | +0.17 | +4.82% | 1 | 26 | 37.87% |
| XLRE250117C00038000 | 2023-12-01 12:56PM EST | 38.00 | 3.25 | 2.00 | 6.00 | +0.93 | +40.09% | 10 | 11 | 37.45% |
| XLRE250117C00039000 | 2023-12-01 12:44PM EST | 39.00 | 2.85 | 0.50 | 5.50 | +0.65 | +29.55% | 4 | 9 | 36.88% |
| XLRE250117C00040000 | 2023-12-01 12:01PM EST | 40.00 | 2.39 | 2.00 | 5.00 | +0.44 | +22.56% | 4 | 52 | 36.16% |
| XLRE250117C00041000 | 2023-11-10 11:13AM EST | 41.00 | 0.63 | 0.40 | 5.00 | 0.00 | - | 4 | 9 | 38.40% |
| XLRE250117C00042000 | 2023-12-01 11:47AM EST | 42.00 | 1.45 | 0.00 | 2.50 | +0.95 | +190.00% | 2 | 4 | 24.83% |
| XLRE250117C00043000 | 2023-12-01 10:02AM EST | 43.00 | 1.10 | 0.30 | 5.00 | +0.15 | +15.79% | 1 | 13 | 42.47% |
| XLRE250117C00044000 | 2023-09-27 1:29PM EST | 44.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 44.34% |
| XLRE250117C00045000 | 2023-09-25 12:03PM EST | 45.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 80 | 43 | 19.09% |
| XLRE250117C00046000 | 2023-12-01 12:02PM EST | 46.00 | 0.55 | 0.00 | 5.00 | +0.10 | +22.22% | 1 | 58 | 47.80% |
| XLRE250117C00047000 | 2023-08-15 1:00PM EST | 47.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | - | 1 | 18.07% |
| XLRE250117C00048000 | 2023-08-16 9:29AM EST | 48.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 11 | 10 | 17.53% |
| XLRE250117C00050000 | 2023-06-30 2:39PM EST | 50.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 23.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117P00020000 | 2023-11-29 2:05PM EST | 20.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 39.16% |
| XLRE250117P00025000 | 2023-11-03 1:15PM EST | 25.00 | 0.58 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 33.69% |
| XLRE250117P00026000 | 2023-09-21 12:22PM EST | 26.00 | 0.65 | 0.85 | 1.55 | 0.00 | - | 1 | 4 | 42.38% |
| XLRE250117P00027000 | 2023-09-08 11:27AM EST | 27.00 | 0.65 | 0.50 | 1.60 | 0.00 | - | 1 | 4 | 39.99% |
| XLRE250117P00028000 | 2023-11-17 11:32AM EST | 28.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 2 | 2,008 | 27.86% |
| XLRE250117P00029000 | 2023-11-28 12:08PM EST | 29.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 15 | 15 | 41.65% |
| XLRE250117P00030000 | 2023-11-29 2:05PM EST | 30.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 1 | 989 | 26.93% |
| XLRE250117P00031000 | 2023-10-13 1:06PM EST | 31.00 | 1.85 | 1.35 | 2.60 | 0.00 | - | 7 | 23 | 37.28% |
| XLRE250117P00032000 | 2023-10-27 1:15PM EST | 32.00 | 3.17 | 1.25 | 2.50 | 0.00 | - | 1 | 0 | 33.52% |
| XLRE250117P00033000 | 2023-09-22 1:59PM EST | 33.00 | 2.12 | 2.55 | 4.10 | 0.00 | - | 5 | 6 | 42.24% |
| XLRE250117P00034000 | 2023-11-17 11:32AM EST | 34.00 | 2.21 | 0.00 | 5.00 | 0.00 | - | 2 | 21 | 45.17% |
| XLRE250117P00035000 | 2023-11-28 3:19PM EST | 35.00 | 2.08 | 0.00 | 5.00 | -0.28 | -11.86% | 2 | 15 | 41.69% |
| XLRE250117P00036000 | 2023-11-16 9:30AM EST | 36.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | 4 | 34 | 38.22% |
| XLRE250117P00037000 | 2023-11-28 3:19PM EST | 37.00 | 3.11 | 0.50 | 5.00 | 0.00 | - | 10 | 890 | 34.75% |
| XLRE250117P00038000 | 2023-10-04 2:25PM EST | 38.00 | 5.54 | 2.15 | 7.00 | 0.00 | - | 4 | 4 | 43.90% |
| XLRE250117P00039000 | 2023-07-18 1:20PM EST | 39.00 | 3.70 | 3.90 | 4.70 | 0.00 | - | 1 | 2 | 25.75% |
| XLRE250117P00040000 | 2023-11-30 3:50PM EST | 40.00 | 4.46 | 1.50 | 6.50 | 0.00 | - | 102 | 59 | 33.14% |
| XLRE250117P00041000 | 2023-08-31 12:22PM EST | 41.00 | 4.60 | 4.00 | 10.20 | 0.00 | - | 1 | 1 | 52.20% |
| XLRE250117P00042000 | 2023-05-05 1:18PM EST | 42.00 | 6.70 | 4.50 | 9.50 | 0.00 | - | 10 | 10 | 43.69% |
| XLRE250117P00045000 | 2023-09-21 2:44PM EST | 45.00 | 10.05 | 10.30 | 14.20 | 0.00 | - | - | 0 | 59.88% |
| XLRE250117P00047000 | 2023-09-28 10:52AM EST | 47.00 | 12.65 | 10.80 | 18.50 | 0.00 | - | 1 | 0 | 53.59% |
© 2023 Yahoo. All rights reserved.