The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE220617C00040000 | 2022-05-18 1:43PM EDT | 40.00 | 3.00 | 0.60 | 5.50 | 0.00 | - | 1 | 3 | 94.78% |
| XLRE220617C00041000 | 2022-05-16 1:25PM EDT | 41.00 | 2.81 | 0.20 | 5.00 | 0.00 | - | 6 | 4 | 95.17% |
| XLRE220617C00042000 | 2022-05-20 12:43PM EDT | 42.00 | 1.25 | 0.00 | 3.70 | -0.06 | -4.58% | 15 | 34 | 77.10% |
| XLRE220617C00043000 | 2022-05-20 11:45AM EDT | 43.00 | 0.78 | 0.00 | 2.55 | -0.09 | -10.34% | 9 | 153 | 61.91% |
| XLRE220617C00044000 | 2022-05-20 3:42PM EDT | 44.00 | 0.56 | 0.25 | 1.75 | +0.06 | +12.00% | 11 | 73 | 53.17% |
| XLRE220617C00045000 | 2022-05-20 10:34AM EDT | 45.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 6 | 144 | 24.90% |
| XLRE220617C00046000 | 2022-05-20 12:32PM EDT | 46.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | 8 | 91 | 42.24% |
| XLRE220617C00047000 | 2022-05-20 2:15PM EDT | 47.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 6 | 63 | 28.81% |
| XLRE220617C00048000 | 2022-05-20 11:49AM EDT | 48.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 111 | 26.17% |
| XLRE220617C00049000 | 2022-05-18 1:30PM EDT | 49.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 93 | 33.79% |
| XLRE220617C00050000 | 2022-05-18 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 37.31% |
| XLRE220617C00051000 | 2022-05-13 10:23AM EDT | 51.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 3 | 83 | 54.69% |
| XLRE220617C00052000 | 2022-05-13 9:30AM EDT | 52.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 39.06% |
| XLRE220617C00053000 | 2022-05-05 12:27PM EDT | 53.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 3 | 68.95% |
| XLRE220617C00054000 | 2022-04-28 10:45AM EDT | 54.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 56.25% |
| XLRE220617C00055000 | 2022-04-21 2:56PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 20 | 59.57% |
| XLRE220617C00057000 | 2022-04-28 9:45AM EDT | 57.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 145.02% |
| XLRE220617C00059000 | 2022-04-20 10:30AM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.81% |
| XLRE220617C00060000 | 2022-04-20 10:50AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.16% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE220617P00035000 | 2022-05-19 2:30PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 53.52% |
| XLRE220617P00036000 | 2022-05-18 3:17PM EDT | 36.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 119.68% |
| XLRE220617P00037000 | 2022-05-13 10:33AM EDT | 37.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 100 | 108 | 51.76% |
| XLRE220617P00038000 | 2022-05-20 11:22AM EDT | 38.00 | 0.30 | 0.00 | 0.75 | -0.03 | -9.09% | 1 | 769 | 52.83% |
| XLRE220617P00039000 | 2022-05-20 2:03PM EDT | 39.00 | 0.44 | 0.00 | 1.10 | +0.04 | +10.00% | 23 | 25 | 54.79% |
| XLRE220617P00040000 | 2022-05-20 3:44PM EDT | 40.00 | 0.55 | 0.00 | 1.40 | -0.15 | -21.43% | 43 | 149 | 53.66% |
| XLRE220617P00041000 | 2022-05-20 3:55PM EDT | 41.00 | 0.79 | 0.55 | 5.00 | -0.11 | -12.22% | 77 | 136 | 75.49% |
| XLRE220617P00042000 | 2022-05-20 3:55PM EDT | 42.00 | 1.14 | 0.00 | 1.20 | -0.20 | -14.93% | 31 | 67 | 29.88% |
| XLRE220617P00043000 | 2022-05-20 1:28PM EDT | 43.00 | 2.00 | 0.00 | 2.30 | +0.25 | +14.29% | 40 | 137 | 42.31% |
| XLRE220617P00044000 | 2022-05-18 1:44PM EDT | 44.00 | 2.28 | 0.10 | 5.00 | 0.00 | - | 3 | 39 | 88.23% |
| XLRE220617P00045000 | 2022-05-20 3:35PM EDT | 45.00 | 3.18 | 0.50 | 5.00 | 0.00 | - | 4 | 125 | 74.37% |
| XLRE220617P00046000 | 2022-05-20 2:48PM EDT | 46.00 | 4.12 | 1.70 | 6.00 | +0.12 | +3.00% | 2 | 34 | 81.74% |
| XLRE220617P00047000 | 2022-05-16 11:49AM EDT | 47.00 | 4.05 | 2.10 | 7.00 | 0.00 | - | 18 | 62 | 88.57% |
| XLRE220617P00048000 | 2022-05-11 9:54AM EDT | 48.00 | 5.63 | 3.10 | 8.00 | 0.00 | - | 15 | 40 | 95.02% |
| XLRE220617P00049000 | 2022-05-17 11:05AM EDT | 49.00 | 6.01 | 4.10 | 9.00 | 0.00 | - | 1 | 433 | 101.07% |
| XLRE220617P00050000 | 2022-05-17 2:02PM EDT | 50.00 | 7.05 | 5.10 | 10.00 | 0.00 | - | 1 | 1,029 | 106.89% |
| XLRE220617P00051000 | 2022-05-02 11:40AM EDT | 51.00 | 5.57 | 6.00 | 11.00 | 0.00 | - | 1 | 58 | 112.40% |
| XLRE220617P00052000 | 2022-05-02 11:40AM EDT | 52.00 | 6.50 | 7.00 | 12.00 | 0.00 | - | 1 | 2 | 117.68% |
| XLRE220617P00055000 | 2022-04-27 10:46AM EDT | 55.00 | 6.50 | 10.00 | 14.90 | 0.00 | - | 100 | 0 | 129.74% |
© 2022 Yahoo. All rights reserved.
