The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620C00020000 | 2023-11-14 10:36AM EDT | 20.00 | 15.40 | 18.00 | 23.00 | 0.00 | - | 1 | 4 | 95.63% |
| XLRE250620C00025000 | 2024-02-07 12:13PM EDT | 25.00 | 13.50 | 13.00 | 18.00 | 0.00 | - | 3 | 37 | 71.18% |
| XLRE250620C00026000 | 2024-04-18 12:18PM EDT | 26.00 | 10.50 | 10.50 | 13.00 | 0.00 | - | 1 | 12 | 53.35% |
| XLRE250620C00028000 | 2023-09-26 11:45AM EDT | 28.00 | 7.64 | 1.80 | 11.70 | 0.00 | - | 1 | 0 | 52.20% |
| XLRE250620C00030000 | 2024-02-09 4:11PM EDT | 30.00 | 9.40 | 8.50 | 13.50 | 0.00 | - | 2 | 4 | 55.09% |
| XLRE250620C00031000 | 2024-03-28 10:02AM EDT | 31.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 43.80% |
| XLRE250620C00032000 | 2024-04-05 10:11AM EDT | 32.00 | 7.60 | 3.50 | 8.50 | 0.00 | - | 3 | 3 | 43.91% |
| XLRE250620C00033000 | 2024-03-28 10:02AM EDT | 33.00 | 8.10 | 3.00 | 8.00 | 0.00 | - | 1 | 3 | 43.82% |
| XLRE250620C00034000 | 2024-04-11 10:45AM EDT | 34.00 | 5.80 | 2.00 | 7.00 | 0.00 | - | 6 | 9 | 40.15% |
| XLRE250620C00035000 | 2024-04-16 10:42AM EDT | 35.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 3 | 4 | 39.81% |
| XLRE250620C00036000 | 2023-12-05 12:39PM EDT | 36.00 | 5.17 | 5.80 | 6.90 | 0.00 | - | 1 | 23 | 45.26% |
| XLRE250620C00037000 | 2024-04-18 11:28AM EDT | 37.00 | 3.06 | 0.50 | 5.50 | 0.00 | - | 1 | 80 | 38.66% |
| XLRE250620C00038000 | 2024-04-08 3:48PM EDT | 38.00 | 4.30 | 0.10 | 5.00 | 0.00 | - | 1 | 94 | 37.87% |
| XLRE250620C00039000 | 2024-02-14 1:36PM EDT | 39.00 | 2.18 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 49.85% |
| XLRE250620C00040000 | 2024-04-12 11:07AM EDT | 40.00 | 2.55 | 0.10 | 5.00 | 0.00 | - | 1 | 47 | 42.27% |
| XLRE250620C00041000 | 2024-04-04 10:34AM EDT | 41.00 | 2.82 | 0.80 | 5.00 | 0.00 | - | 1 | 12 | 44.29% |
| XLRE250620C00042000 | 2024-02-26 10:30AM EDT | 42.00 | 2.33 | 2.35 | 2.55 | 0.00 | - | 1 | 17 | 30.08% |
| XLRE250620C00043000 | 2024-03-08 1:34PM EDT | 43.00 | 2.55 | 1.30 | 2.20 | 0.00 | - | 6 | 137 | 29.36% |
| XLRE250620C00044000 | 2023-09-22 10:46AM EDT | 44.00 | 0.95 | 0.10 | 1.25 | 0.00 | - | 181 | 208 | 23.85% |
| XLRE250620C00045000 | 2024-04-16 11:38AM EDT | 45.00 | 0.75 | 0.40 | 0.95 | 0.00 | - | 1 | 41 | 22.71% |
| XLRE250620C00046000 | 2023-08-31 3:55PM EDT | 46.00 | 0.71 | 0.10 | 1.50 | 0.00 | - | 1 | 44 | 28.63% |
| XLRE250620C00047000 | 2024-02-01 4:23PM EDT | 47.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 54.42% |
| XLRE250620C00049000 | 2024-03-14 9:50AM EDT | 49.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 57.26% |
| XLRE250620C00050000 | 2024-04-08 12:59PM EDT | 50.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 20 | 58.61% |
| XLRE250620C00055000 | 2024-03-26 10:55AM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 28.96% |
| XLRE250620C00060000 | 2024-03-13 9:44AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 23.73% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620P00020000 | 2024-04-11 10:29AM EDT | 20.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 53 | 35.94% |
| XLRE250620P00025000 | 2024-04-19 3:12PM EDT | 25.00 | 0.50 | 0.00 | 5.00 | +0.20 | +66.67% | 250 | 2 | 51.03% |
| XLRE250620P00026000 | 2023-06-23 1:25PM EDT | 26.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 70.34% |
| XLRE250620P00027000 | 2024-04-16 3:08PM EDT | 27.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 5 | 12 | 66.11% |
| XLRE250620P00028000 | 2024-04-16 2:53PM EDT | 28.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 20 | 28 | 62.02% |
| XLRE250620P00029000 | 2024-04-17 9:53AM EDT | 29.00 | 1.01 | 0.10 | 5.00 | 0.00 | - | 10 | 3,029 | 58.06% |
| XLRE250620P00030000 | 2024-04-18 10:29AM EDT | 30.00 | 1.16 | 0.10 | 2.50 | 0.00 | - | 5 | 2,937 | 34.64% |
| XLRE250620P00031000 | 2024-04-15 3:37PM EDT | 31.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1,500 | 1,523 | 50.40% |
| XLRE250620P00032000 | 2024-04-15 3:53PM EDT | 32.00 | 1.49 | 1.25 | 1.95 | 0.00 | - | 1 | 33 | 24.38% |
| XLRE250620P00033000 | 2024-04-11 12:37PM EDT | 33.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 7 | 36 | 43.01% |
| XLRE250620P00034000 | 2024-04-11 12:49PM EDT | 34.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 5 | 24 | 39.36% |
| XLRE250620P00035000 | 2024-04-11 10:43AM EDT | 35.00 | 2.10 | 0.10 | 5.00 | 0.00 | - | 1 | 733 | 35.69% |
| XLRE250620P00036000 | 2024-01-30 12:14PM EDT | 36.00 | 2.45 | 1.95 | 2.15 | 0.00 | - | 2 | 12 | 13.49% |
| XLRE250620P00037000 | 2024-04-10 11:15AM EDT | 37.00 | 2.75 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 34.66% |
| XLRE250620P00038000 | 2024-04-05 2:49PM EDT | 38.00 | 3.00 | 1.50 | 6.50 | 0.00 | - | 1 | 917 | 33.89% |
| XLRE250620P00039000 | 2024-02-22 12:02PM EDT | 39.00 | 3.49 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 23.18% |
| XLRE250620P00040000 | 2023-10-19 2:36PM EDT | 40.00 | 7.28 | 3.70 | 7.90 | 0.00 | - | 1 | 1 | 34.42% |
| XLRE250620P00041000 | 2024-01-02 12:22PM EDT | 41.00 | 4.60 | 0.10 | 10.00 | 0.00 | - | - | 1 | 43.54% |
| XLRE250620P00045000 | 2023-09-19 10:35AM EDT | 45.00 | 8.82 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 53.85% |
| XLRE250620P00050000 | 2024-02-15 3:23PM EDT | 50.00 | 11.30 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.