XLRE - The Real Estate Select Sector SPDR Fund
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230616C00032000 | 2023-05-19 2:35PM EDT | 32.00 | 4.37 | 2.50 | 7.50 | 0.00 | - | 2 | 2 | 54.88% |
| XLRE230616C00033000 | 2023-05-24 10:18AM EDT | 33.00 | 3.02 | 1.80 | 6.50 | 0.00 | - | 2 | 0 | 55.27% |
| XLRE230616C00034000 | 2023-06-02 11:59AM EDT | 34.00 | 3.00 | 0.80 | 5.50 | +1.01 | +50.75% | 1 | 11 | 137.99% |
| XLRE230616C00035000 | 2023-05-31 12:11PM EDT | 35.00 | 1.31 | 0.10 | 5.00 | 0.00 | - | 20 | 27 | 50.68% |
| XLRE230616C00036000 | 2023-06-02 3:50PM EDT | 36.00 | 1.15 | 0.75 | 1.30 | +0.40 | +53.33% | 15 | 71 | 28.32% |
| XLRE230616C00037000 | 2023-06-02 1:36PM EDT | 37.00 | 0.50 | 0.05 | 0.60 | +0.20 | +66.67% | 18 | 153 | 23.15% |
| XLRE230616C00038000 | 2023-06-02 1:34PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 14 | 246 | 20.61% |
| XLRE230616C00039000 | 2023-06-02 2:06PM EDT | 39.00 | 0.05 | 0.00 | 0.80 | -0.01 | -16.67% | 9 | 119 | 54.59% |
| XLRE230616C00040000 | 2023-06-02 1:52PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 571 | 25.98% |
| XLRE230616C00041000 | 2023-06-01 11:20AM EDT | 41.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 32.03% |
| XLRE230616C00042000 | 2023-06-02 11:55AM EDT | 42.00 | 0.02 | 0.00 | 0.65 | -0.09 | -81.82% | 5 | 7 | 59.28% |
| XLRE230616C00043000 | 2023-05-09 10:16AM EDT | 43.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 12 | 67.68% |
| XLRE230616C00044000 | 2023-05-12 10:43AM EDT | 44.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 26 | 74.22% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230616P00030000 | 2023-05-24 11:01AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 15 | 88.38% |
| XLRE230616P00031000 | 2023-05-24 2:11PM EDT | 31.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 1 | 32 | 79.59% |
| XLRE230616P00032000 | 2023-05-24 2:29PM EDT | 32.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 19 | 64.45% |
| XLRE230616P00033000 | 2023-06-02 2:44PM EDT | 33.00 | 0.04 | 0.00 | 0.70 | -0.02 | -33.33% | 12 | 346 | 55.76% |
| XLRE230616P00034000 | 2023-06-02 2:25PM EDT | 34.00 | 0.10 | 0.05 | 0.85 | -0.02 | -16.67% | 159 | 913 | 50.29% |
| XLRE230616P00035000 | 2023-06-02 2:58PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 96 | 1,137 | 21.78% |
| XLRE230616P00036000 | 2023-06-02 3:59PM EDT | 36.00 | 0.30 | 0.10 | 0.90 | -0.26 | -46.43% | 102 | 365 | 42.97% |
| XLRE230616P00037000 | 2023-06-02 3:36PM EDT | 37.00 | 0.62 | 0.10 | 1.80 | -0.43 | -40.95% | 48 | 235 | 57.13% |
| XLRE230616P00038000 | 2023-06-02 12:19PM EDT | 38.00 | 1.30 | 0.00 | 4.90 | -0.70 | -35.00% | 33 | 50 | 59.28% |
| XLRE230616P00039000 | 2023-05-31 1:10PM EDT | 39.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 124.51% |
| XLRE230616P00040000 | 2023-06-02 12:59PM EDT | 40.00 | 3.15 | 0.80 | 5.50 | -1.17 | -27.08% | 1 | 10 | 119.09% |
© 2023 Yahoo. All rights reserved.