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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620C00020000 | 2023-11-14 9:36AM EST | 20.00 | 15.40 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 65.33% |
| XLRE250620C00025000 | 2023-11-02 10:08AM EST | 25.00 | 10.30 | 11.00 | 16.00 | 0.00 | - | 7 | 34 | 52.71% |
| XLRE250620C00026000 | 2023-10-26 2:01PM EST | 26.00 | 8.40 | 8.50 | 13.50 | 0.00 | - | 9 | 0 | 36.63% |
| XLRE250620C00028000 | 2023-09-26 10:45AM EST | 28.00 | 7.64 | 1.80 | 11.70 | 0.00 | - | 1 | 0 | 33.36% |
| XLRE250620C00030000 | 2023-10-24 9:05AM EST | 30.00 | 5.50 | 3.00 | 13.00 | 0.00 | - | 1 | 2 | 51.56% |
| XLRE250620C00032000 | 2023-11-02 10:44AM EST | 32.00 | 4.86 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 42.05% |
| XLRE250620C00034000 | 2023-09-28 1:25PM EST | 34.00 | 3.80 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 17.91% |
| XLRE250620C00035000 | 2023-09-26 1:05PM EST | 35.00 | 3.30 | 1.10 | 5.50 | 0.00 | - | 1 | 2 | 21.60% |
| XLRE250620C00036000 | 2023-12-05 11:39AM EST | 36.00 | 5.17 | 2.50 | 7.50 | 0.00 | - | 1 | 23 | 35.92% |
| XLRE250620C00037000 | 2023-12-07 12:51PM EST | 37.00 | 4.65 | 4.50 | 7.00 | 0.00 | - | 1 | 73 | 35.62% |
| XLRE250620C00038000 | 2023-12-08 11:07AM EST | 38.00 | 4.00 | 4.00 | 6.50 | -0.10 | -2.44% | 1 | 96 | 35.19% |
| XLRE250620C00039000 | 2023-09-13 2:05PM EST | 39.00 | 2.60 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 56.60% |
| XLRE250620C00040000 | 2023-10-31 2:13PM EST | 40.00 | 1.36 | 1.00 | 5.20 | 0.00 | - | 1 | 2 | 32.39% |
| XLRE250620C00041000 | 2023-12-04 3:27PM EST | 41.00 | 2.82 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 33.23% |
| XLRE250620C00042000 | 2023-12-01 3:57PM EST | 42.00 | 2.10 | 1.75 | 5.00 | 0.00 | - | 1 | 16 | 35.02% |
| XLRE250620C00043000 | 2023-11-03 11:36AM EST | 43.00 | 1.32 | 0.00 | 5.00 | 0.00 | - | 10 | 137 | 36.71% |
| XLRE250620C00044000 | 2023-09-22 9:46AM EST | 44.00 | 0.95 | 0.10 | 1.25 | 0.00 | - | 181 | 208 | 17.26% |
| XLRE250620C00045000 | 2023-12-07 9:40AM EST | 45.00 | 1.50 | 0.25 | 1.55 | 0.00 | - | 1 | 40 | 20.47% |
| XLRE250620C00046000 | 2023-08-31 2:55PM EST | 46.00 | 0.71 | 0.10 | 1.50 | 0.00 | - | 1 | 44 | 21.44% |
| XLRE250620C00047000 | 2023-12-04 3:46PM EST | 47.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 54 | 54 | 42.65% |
| XLRE250620C00049000 | 2023-07-18 9:04AM EST | 49.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 40 | 50 | 19.39% |
| XLRE250620C00050000 | 2023-07-28 12:21PM EST | 50.00 | 0.55 | 0.00 | 1.80 | 0.00 | - | 1 | 12 | 27.98% |
| XLRE250620C00055000 | 2023-12-04 3:46PM EST | 55.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 22.68% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620P00020000 | 2023-12-01 1:41PM EST | 20.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 51 | 34.67% |
| XLRE250620P00025000 | 2023-07-10 10:09AM EST | 25.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | - | 1 | 32.45% |
| XLRE250620P00026000 | 2023-06-23 12:25PM EST | 26.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 64.66% |
| XLRE250620P00027000 | 2023-09-27 9:59AM EST | 27.00 | 1.10 | 0.00 | 10.00 | 0.00 | - | 2 | 0 | 61.05% |
| XLRE250620P00029000 | 2023-11-15 1:46PM EST | 29.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 5 | 54.20% |
| XLRE250620P00030000 | 2023-12-07 9:41AM EST | 30.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1,933 | 50.93% |
| XLRE250620P00031000 | 2023-11-14 9:30AM EST | 31.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | - | 10 | 47.73% |
| XLRE250620P00032000 | 2023-11-21 11:34AM EST | 32.00 | 2.35 | 0.10 | 5.00 | 0.00 | - | 3 | 5 | 44.62% |
| XLRE250620P00033000 | 2023-11-30 3:50PM EST | 33.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 15 | 86 | 41.55% |
| XLRE250620P00034000 | 2023-11-29 9:31AM EST | 34.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 38.54% |
| XLRE250620P00036000 | 2023-11-15 1:27PM EST | 36.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 9 | 10 | 35.39% |
| XLRE250620P00038000 | 2023-11-30 10:10AM EST | 38.00 | 4.00 | 1.00 | 6.00 | 0.00 | - | 2 | 908 | 31.95% |
| XLRE250620P00040000 | 2023-10-19 1:36PM EST | 40.00 | 7.28 | 3.70 | 7.90 | 0.00 | - | 1 | 1 | 35.63% |
| XLRE250620P00045000 | 2023-09-19 9:35AM EST | 45.00 | 8.82 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 52.69% |
| XLRE250620P00050000 | 2023-09-28 10:52AM EST | 50.00 | 16.00 | 13.70 | 21.50 | 0.00 | - | 1 | 0 | 70.12% |
© 2023 Yahoo. All rights reserved.