Australia markets closed

The Real Estate Select Sector SPDR Fund (XLRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
40.43-0.11 (-0.27%)
At close: 04:00PM EST
40.68 +0.25 (+0.62%)
Pre-market: 07:26AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230217C000300002022-10-18 8:56AM EST30.006.427.507.800.00-130.00%
XLRE230217C000320002023-01-11 12:53PM EST32.007.200.000.000.00-120.00%
XLRE230217C000330002023-01-27 10:09AM EST33.007.260.000.000.00-110.00%
XLRE230217C000340002022-11-10 9:31AM EST34.004.502.407.000.00-139112.89%
XLRE230217C000350002023-02-07 1:27PM EST35.005.500.000.000.00-1150.00%
XLRE230217C000360002023-01-26 9:49AM EST36.003.800.000.000.00-1490.00%
XLRE230217C000370002023-02-07 3:57PM EST37.003.800.000.000.00-1630.00%
XLRE230217C000380002023-02-08 1:56PM EST38.002.530.000.000.00-63,2200.00%
XLRE230217C000390002023-02-06 10:56AM EST39.001.830.000.000.00-262100.00%
XLRE230217C000400002023-02-07 2:32PM EST40.001.010.000.000.00-34680.00%
XLRE230217C000410002023-02-08 11:24AM EST41.000.350.000.000.00-71943.13%
XLRE230217C000420002023-02-08 10:57AM EST42.000.140.000.000.00-12186.25%
XLRE230217C000430002023-02-07 1:47PM EST43.000.010.000.000.00-48012.50%
XLRE230217C000440002023-02-02 2:34PM EST44.000.050.000.000.00-11412.50%
XLRE230217C000450002023-01-17 3:36PM EST45.000.150.000.000.00-19312.50%
XLRE230217C000460002023-01-13 2:17PM EST46.000.050.000.000.00-11125.00%
XLRE230217C000470002022-11-30 2:49PM EST47.000.070.004.800.00-518184.08%
XLRE230217C000480002023-02-06 12:15PM EST48.000.080.000.000.00-3825.00%
XLRE230217C000490002022-08-29 2:30PM EST49.000.550.000.300.00-10079.69%
XLRE230217C000500002022-10-14 2:31PM EST50.000.050.004.800.00-19214.06%
XLRE230217C000510002022-08-25 11:35AM EST51.000.370.005.000.00-14227.64%
XLRE230217C000520002022-08-19 9:51AM EST52.000.350.004.800.00-11231.93%
XLRE230217C000530002022-09-30 2:18PM EST53.000.100.004.800.00-11240.33%
XLRE230217C000550002022-07-14 1:56PM EST55.000.300.005.000.00--1260.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLRE230217P000250002023-01-19 2:16PM EST25.000.050.000.000.00-11050.00%
XLRE230217P000290002023-01-10 9:30AM EST29.000.100.000.000.00-1750.00%
XLRE230217P000300002023-01-30 3:31PM EST30.000.050.000.000.00-110850.00%
XLRE230217P000310002023-01-20 10:55AM EST31.000.060.000.000.00-12850.00%
XLRE230217P000320002023-02-02 10:30AM EST32.000.060.000.000.00-19725.00%
XLRE230217P000330002023-01-13 3:05PM EST33.000.100.000.000.00-57425.00%
XLRE230217P000340002023-02-01 3:48PM EST34.000.050.000.000.00-23,54425.00%
XLRE230217P000350002023-02-06 10:46AM EST35.000.030.000.000.00-724625.00%
XLRE230217P000360002023-02-06 10:14AM EST36.000.030.000.000.00-315125.00%
XLRE230217P000370002023-02-08 11:50AM EST37.000.050.000.000.00-154,08412.50%
XLRE230217P000380002023-02-08 3:45PM EST38.000.100.000.000.00-191,93812.50%
XLRE230217P000390002023-02-08 1:00PM EST39.000.210.000.000.00-23926.25%
XLRE230217P000400002023-02-08 1:00PM EST40.000.490.000.000.00-72171.56%
XLRE230217P000410002023-02-07 3:01PM EST41.000.770.000.000.00-201680.00%
XLRE230217P000420002023-02-08 11:24AM EST42.001.650.000.000.00-290.00%
XLRE230217P000430002023-01-20 9:33AM EST43.004.400.000.000.00-120.00%
XLRE230217P000440002022-11-30 12:57PM EST44.006.164.609.400.00-80190.43%
XLRE230217P000450002023-02-03 1:30PM EST45.004.500.000.000.00-500.00%
XLRE230217P000470002022-11-22 9:59AM EST47.008.919.1012.400.00-11257.03%
XLRE230217P000490002022-09-22 10:34AM EST49.0010.9512.2017.000.00-13352.54%
XLRE230217P000500002022-08-11 1:17PM EST50.005.855.0010.000.00-11111.62%
XLRE230217P000510002022-09-21 10:56AM EST51.0011.8016.7017.100.00-10384.67%