The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE231215C00020000 | 2023-11-08 1:39PM EST | 20.00 | 14.53 | 15.50 | 20.30 | 0.00 | - | 1 | 3 | 50.00% |
| XLRE231215C00030000 | 2023-12-04 11:00AM EST | 30.00 | 7.99 | 5.50 | 10.20 | 0.00 | - | 1 | 1 | 288.28% |
| XLRE231215C00032000 | 2023-11-29 3:28PM EST | 32.00 | 5.02 | 3.60 | 8.30 | 0.00 | - | 3 | 5 | 68.75% |
| XLRE231215C00033000 | 2023-12-06 10:21AM EST | 33.00 | 5.37 | 2.60 | 7.40 | 0.00 | - | 2 | 32 | 67.19% |
| XLRE231215C00034000 | 2023-12-08 3:21PM EST | 34.00 | 3.85 | 1.50 | 6.30 | -0.41 | -9.62% | 1 | 162 | 205.08% |
| XLRE231215C00035000 | 2023-12-08 3:42PM EST | 35.00 | 2.95 | 0.60 | 5.30 | -0.32 | -9.79% | 3 | 198 | 182.81% |
| XLRE231215C00036000 | 2023-12-08 3:25PM EST | 36.00 | 1.97 | 1.75 | 5.00 | -0.18 | -8.37% | 6 | 652 | 112.89% |
| XLRE231215C00037000 | 2023-12-08 2:43PM EST | 37.00 | 1.05 | 0.10 | 2.20 | -0.20 | -16.00% | 6 | 1,954 | 82.81% |
| XLRE231215C00038000 | 2023-12-08 3:39PM EST | 38.00 | 0.40 | 0.30 | 1.60 | -0.15 | -27.27% | 34 | 527 | 78.71% |
| XLRE231215C00039000 | 2023-12-08 3:39PM EST | 39.00 | 0.10 | 0.00 | 4.10 | -0.07 | -41.18% | 16 | 88 | 120.80% |
| XLRE231215C00040000 | 2023-12-07 12:15PM EST | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 102 | 36.91% |
| XLRE231215C00042000 | 2023-12-01 9:57AM EST | 42.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 13 | 13 | 55.08% |
| XLRE231215C00050000 | 2023-11-13 1:00PM EST | 50.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 1 | 89.84% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE231215P00020000 | 2023-11-28 4:00PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 198.44% |
| XLRE231215P00026000 | 2023-11-03 11:05AM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 123.44% |
| XLRE231215P00027000 | 2023-11-02 2:42PM EST | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 112.50% |
| XLRE231215P00028000 | 2023-11-01 2:28PM EST | 28.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 348.83% |
| XLRE231215P00029000 | 2023-11-13 10:00AM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 90.63% |
| XLRE231215P00030000 | 2023-11-27 11:13AM EST | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 107.42% |
| XLRE231215P00031000 | 2023-11-14 3:14PM EST | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 213 | 71.09% |
| XLRE231215P00032000 | 2023-12-06 3:21PM EST | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 237 | 68.75% |
| XLRE231215P00033000 | 2023-12-05 12:46PM EST | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 5,059 | 51.56% |
| XLRE231215P00034000 | 2023-12-06 3:20PM EST | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 628 | 47.66% |
| XLRE231215P00035000 | 2023-12-07 10:08AM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7,536 | 37.11% |
| XLRE231215P00036000 | 2023-12-08 2:03PM EST | 36.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 76 | 3,823 | 26.56% |
| XLRE231215P00037000 | 2023-12-08 3:39PM EST | 37.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 180 | 4,125 | 25.78% |
| XLRE231215P00038000 | 2023-12-08 3:39PM EST | 38.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 191 | 2,302 | 30.96% |
| XLRE231215P00039000 | 2023-12-08 12:17PM EST | 39.00 | 1.44 | 0.00 | 2.50 | +0.27 | +23.08% | 6 | 23 | 89.45% |
| XLRE231215P00040000 | 2023-12-08 10:59AM EST | 40.00 | 2.30 | 0.00 | 2.40 | +0.17 | +7.98% | 32 | 22 | 47.66% |
| XLRE231215P00045000 | 2023-12-04 12:02PM EST | 45.00 | 6.80 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 67.58% |
© 2023 Yahoo. All rights reserved.