The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517C00020000 | 2023-12-28 12:56PM EDT | 20.00 | 20.62 | 16.40 | 21.00 | 0.00 | - | 1 | 2 | 293.46% |
| XLRE240517C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.55 | 11.60 | 11.80 | 0.00 | - | 1 | 1 | 88.48% |
| XLRE240517C00029000 | 2023-11-02 11:56AM EDT | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 142.19% |
| XLRE240517C00030000 | 2023-12-27 2:50PM EDT | 30.00 | 10.70 | 6.60 | 11.30 | 0.00 | - | 2 | 38 | 153.86% |
| XLRE240517C00031000 | 2023-12-08 12:06PM EDT | 31.00 | 7.12 | 6.70 | 11.50 | 0.00 | - | 14 | 14 | 179.59% |
| XLRE240517C00032000 | 2024-02-02 10:37AM EDT | 32.00 | 6.35 | 5.20 | 9.90 | 0.00 | - | 1 | 8 | 147.31% |
| XLRE240517C00033000 | 2024-04-18 10:30AM EDT | 33.00 | 3.02 | 3.70 | 3.90 | 0.00 | - | 10 | 24 | 42.38% |
| XLRE240517C00034000 | 2024-04-23 3:56PM EDT | 34.00 | 2.80 | 2.75 | 2.85 | 0.00 | - | 2 | 16 | 31.74% |
| XLRE240517C00035000 | 2024-04-24 11:36AM EDT | 35.00 | 1.95 | 1.85 | 1.95 | 0.00 | - | 38 | 73 | 27.00% |
| XLRE240517C00036000 | 2024-04-26 10:47AM EDT | 36.00 | 1.05 | 1.10 | 1.20 | +0.23 | +28.05% | 13 | 982 | 24.46% |
| XLRE240517C00037000 | 2024-04-26 10:11AM EDT | 37.00 | 0.61 | 0.50 | 0.55 | +0.11 | +22.00% | 97 | 737 | 20.41% |
| XLRE240517C00038000 | 2024-04-26 11:41AM EDT | 38.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 14 | 529 | 18.75% |
| XLRE240517C00039000 | 2024-04-24 10:59AM EDT | 39.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 236 | 20.90% |
| XLRE240517C00040000 | 2024-04-24 1:08PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 22.66% |
| XLRE240517C00041000 | 2024-04-24 11:25AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 322 | 32.03% |
| XLRE240517C00042000 | 2024-04-19 3:08PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 420 | 32.03% |
| XLRE240517C00043000 | 2024-04-05 12:05PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 57 | 41.70% |
| XLRE240517C00044000 | 2024-04-17 2:48PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 40.63% |
| XLRE240517C00045000 | 2024-04-10 11:02AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 50.59% |
| XLRE240517C00047000 | 2024-01-18 10:32AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 155.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517P00020000 | 2024-04-10 1:00PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 106.25% |
| XLRE240517P00025000 | 2023-11-28 2:30PM EDT | 25.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 300 | 130 | 225.98% |
| XLRE240517P00026000 | 2023-11-21 3:49PM EDT | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 215.33% |
| XLRE240517P00027000 | 2023-11-10 3:30PM EDT | 27.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 4 | 129.69% |
| XLRE240517P00028000 | 2023-12-01 11:53AM EDT | 28.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 182.62% |
| XLRE240517P00029000 | 2023-10-18 12:12PM EDT | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 84.96% |
| XLRE240517P00030000 | 2024-04-18 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,932 | 51.17% |
| XLRE240517P00031000 | 2024-04-17 9:37AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 44.14% |
| XLRE240517P00032000 | 2024-04-22 4:00PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 285 | 37.31% |
| XLRE240517P00033000 | 2024-04-25 12:40PM EDT | 33.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 504 | 30.47% |
| XLRE240517P00034000 | 2024-04-26 12:18PM EDT | 34.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 15 | 267 | 23.63% |
| XLRE240517P00035000 | 2024-04-25 11:08AM EDT | 35.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 12 | 1,523 | 21.09% |
| XLRE240517P00036000 | 2024-04-26 1:11PM EDT | 36.00 | 0.36 | 0.35 | 0.40 | -0.09 | -20.00% | 15 | 1,338 | 18.41% |
| XLRE240517P00037000 | 2024-04-26 12:29PM EDT | 37.00 | 0.80 | 0.75 | 0.80 | -0.15 | -15.79% | 5 | 651 | 15.97% |
| XLRE240517P00038000 | 2024-04-25 3:45PM EDT | 38.00 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 1 | 4,824 | 14.36% |
| XLRE240517P00039000 | 2024-04-26 9:43AM EDT | 39.00 | 2.30 | 2.30 | 2.45 | -0.25 | -9.80% | 1 | 3,492 | 17.19% |
| XLRE240517P00040000 | 2024-04-26 10:47AM EDT | 40.00 | 3.27 | 3.30 | 3.50 | -0.33 | -9.17% | 1 | 3,315 | 26.37% |
| XLRE240517P00041000 | 2024-04-25 2:50PM EDT | 41.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 12 | 5 | 31.64% |
| XLRE240517P00042000 | 2024-04-25 2:50PM EDT | 42.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 12 | 5 | 36.52% |
| XLRE240517P00043000 | 2024-03-13 1:47PM EDT | 43.00 | 3.45 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 106.54% |
| XLRE240517P00045000 | 2023-12-26 12:48PM EDT | 45.00 | 5.05 | 4.10 | 8.90 | 0.00 | - | - | 0 | 75.29% |
| XLRE240517P00050000 | 2024-03-01 3:10PM EDT | 50.00 | 10.86 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.