Australia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.35+0.49 (+1.17%)
At close: 04:00PM EDT
42.47 +0.12 (+0.28%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE220617C000400002022-05-18 1:43PM EDT40.003.000.605.500.00-1394.78%
XLRE220617C000410002022-05-16 1:25PM EDT41.002.810.205.000.00-6495.17%
XLRE220617C000420002022-05-20 12:43PM EDT42.001.250.003.70-0.06-4.58%153477.10%
XLRE220617C000430002022-05-20 11:45AM EDT43.000.780.002.55-0.09-10.34%915361.91%
XLRE220617C000440002022-05-20 3:42PM EDT44.000.560.251.75+0.06+12.00%117353.17%
XLRE220617C000450002022-05-20 10:34AM EDT45.000.200.150.30-0.05-20.00%614424.90%
XLRE220617C000460002022-05-20 12:32PM EDT46.000.120.050.700.00-89142.24%
XLRE220617C000470002022-05-20 2:15PM EDT47.000.050.000.15-0.02-28.57%66328.81%
XLRE220617C000480002022-05-20 11:49AM EDT48.000.030.000.05-0.02-40.00%111126.17%
XLRE220617C000490002022-05-18 1:30PM EDT49.000.030.000.100.00-49333.79%
XLRE220617C000500002022-05-18 12:10PM EDT50.000.050.000.100.00-112837.31%
XLRE220617C000510002022-05-13 10:23AM EDT51.000.060.000.350.00-38354.69%
XLRE220617C000520002022-05-13 9:30AM EDT52.000.110.000.050.00-212539.06%
XLRE220617C000530002022-05-05 12:27PM EDT53.000.050.001.000.00-7368.95%
XLRE220617C000540002022-04-28 10:45AM EDT54.000.030.000.350.00-1756.25%
XLRE220617C000550002022-04-21 2:56PM EDT55.000.150.000.350.00--2059.57%
XLRE220617C000570002022-04-28 9:45AM EDT57.000.080.005.000.00-11145.02%
XLRE220617C000590002022-04-20 10:30AM EDT59.000.070.000.100.00--157.81%
XLRE220617C000600002022-04-20 10:50AM EDT60.000.050.000.100.00--160.16%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE220617P000350002022-05-19 2:30PM EDT35.000.150.000.500.00-11253.52%
XLRE220617P000360002022-05-18 3:17PM EDT36.000.150.005.000.00-22119.68%
XLRE220617P000370002022-05-13 10:33AM EDT37.000.200.000.500.00-10010851.76%
XLRE220617P000380002022-05-20 11:22AM EDT38.000.300.000.75-0.03-9.09%176952.83%
XLRE220617P000390002022-05-20 2:03PM EDT39.000.440.001.10+0.04+10.00%232554.79%
XLRE220617P000400002022-05-20 3:44PM EDT40.000.550.001.40-0.15-21.43%4314953.66%
XLRE220617P000410002022-05-20 3:55PM EDT41.000.790.555.00-0.11-12.22%7713675.49%
XLRE220617P000420002022-05-20 3:55PM EDT42.001.140.001.20-0.20-14.93%316729.88%
XLRE220617P000430002022-05-20 1:28PM EDT43.002.000.002.30+0.25+14.29%4013742.31%
XLRE220617P000440002022-05-18 1:44PM EDT44.002.280.105.000.00-33988.23%
XLRE220617P000450002022-05-20 3:35PM EDT45.003.180.505.000.00-412574.37%
XLRE220617P000460002022-05-20 2:48PM EDT46.004.121.706.00+0.12+3.00%23481.74%
XLRE220617P000470002022-05-16 11:49AM EDT47.004.052.107.000.00-186288.57%
XLRE220617P000480002022-05-11 9:54AM EDT48.005.633.108.000.00-154095.02%
XLRE220617P000490002022-05-17 11:05AM EDT49.006.014.109.000.00-1433101.07%
XLRE220617P000500002022-05-17 2:02PM EDT50.007.055.1010.000.00-11,029106.89%
XLRE220617P000510002022-05-02 11:40AM EDT51.005.576.0011.000.00-158112.40%
XLRE220617P000520002022-05-02 11:40AM EDT52.006.507.0012.000.00-12117.68%
XLRE220617P000550002022-04-27 10:46AM EDT55.006.5010.0014.900.00-1000129.74%