The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230217C00030000 | 2022-10-18 8:56AM EST | 30.00 | 6.42 | 7.50 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| XLRE230217C00032000 | 2023-01-11 12:53PM EST | 32.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLRE230217C00033000 | 2023-01-27 10:09AM EST | 33.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLRE230217C00034000 | 2022-11-10 9:31AM EST | 34.00 | 4.50 | 2.40 | 7.00 | 0.00 | - | 1 | 39 | 112.89% |
| XLRE230217C00035000 | 2023-02-07 1:27PM EST | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLRE230217C00036000 | 2023-01-26 9:49AM EST | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| XLRE230217C00037000 | 2023-02-07 3:57PM EST | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| XLRE230217C00038000 | 2023-02-08 1:56PM EST | 38.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 3,220 | 0.00% |
| XLRE230217C00039000 | 2023-02-06 10:56AM EST | 39.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 26 | 210 | 0.00% |
| XLRE230217C00040000 | 2023-02-07 2:32PM EST | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 468 | 0.00% |
| XLRE230217C00041000 | 2023-02-08 11:24AM EST | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 3.13% |
| XLRE230217C00042000 | 2023-02-08 10:57AM EST | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| XLRE230217C00043000 | 2023-02-07 1:47PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 12.50% |
| XLRE230217C00044000 | 2023-02-02 2:34PM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| XLRE230217C00045000 | 2023-01-17 3:36PM EST | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| XLRE230217C00046000 | 2023-01-13 2:17PM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XLRE230217C00047000 | 2022-11-30 2:49PM EST | 47.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 184.08% |
| XLRE230217C00048000 | 2023-02-06 12:15PM EST | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| XLRE230217C00049000 | 2022-08-29 2:30PM EST | 49.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 79.69% |
| XLRE230217C00050000 | 2022-10-14 2:31PM EST | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 214.06% |
| XLRE230217C00051000 | 2022-08-25 11:35AM EST | 51.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 227.64% |
| XLRE230217C00052000 | 2022-08-19 9:51AM EST | 52.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 231.93% |
| XLRE230217C00053000 | 2022-09-30 2:18PM EST | 53.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 240.33% |
| XLRE230217C00055000 | 2022-07-14 1:56PM EST | 55.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 260.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE230217P00025000 | 2023-01-19 2:16PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| XLRE230217P00029000 | 2023-01-10 9:30AM EST | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| XLRE230217P00030000 | 2023-01-30 3:31PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| XLRE230217P00031000 | 2023-01-20 10:55AM EST | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| XLRE230217P00032000 | 2023-02-02 10:30AM EST | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| XLRE230217P00033000 | 2023-01-13 3:05PM EST | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| XLRE230217P00034000 | 2023-02-01 3:48PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,544 | 25.00% |
| XLRE230217P00035000 | 2023-02-06 10:46AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 25.00% |
| XLRE230217P00036000 | 2023-02-06 10:14AM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 25.00% |
| XLRE230217P00037000 | 2023-02-08 11:50AM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 4,084 | 12.50% |
| XLRE230217P00038000 | 2023-02-08 3:45PM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 1,938 | 12.50% |
| XLRE230217P00039000 | 2023-02-08 1:00PM EST | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 6.25% |
| XLRE230217P00040000 | 2023-02-08 1:00PM EST | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 217 | 1.56% |
| XLRE230217P00041000 | 2023-02-07 3:01PM EST | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 20 | 168 | 0.00% |
| XLRE230217P00042000 | 2023-02-08 11:24AM EST | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLRE230217P00043000 | 2023-01-20 9:33AM EST | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLRE230217P00044000 | 2022-11-30 12:57PM EST | 44.00 | 6.16 | 4.60 | 9.40 | 0.00 | - | 8 | 0 | 190.43% |
| XLRE230217P00045000 | 2023-02-03 1:30PM EST | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLRE230217P00047000 | 2022-11-22 9:59AM EST | 47.00 | 8.91 | 9.10 | 12.40 | 0.00 | - | 1 | 1 | 257.03% |
| XLRE230217P00049000 | 2022-09-22 10:34AM EST | 49.00 | 10.95 | 12.20 | 17.00 | 0.00 | - | 1 | 3 | 352.54% |
| XLRE230217P00050000 | 2022-08-11 1:17PM EST | 50.00 | 5.85 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 111.62% |
| XLRE230217P00051000 | 2022-09-21 10:56AM EST | 51.00 | 11.80 | 16.70 | 17.10 | 0.00 | - | 1 | 0 | 384.67% |
© 2023 Yahoo. All rights reserved.
