The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE221021C00025000 | 2022-10-03 2:31PM EDT | 25.00 | 11.89 | 12.20 | 12.40 | 0.00 | - | 1 | 1 | 78.13% |
| XLRE221021C00030000 | 2022-09-23 2:40PM EDT | 30.00 | 7.20 | 7.20 | 7.40 | 0.00 | - | 15 | 30 | 62.89% |
| XLRE221021C00035000 | 2022-10-03 9:39AM EDT | 35.00 | 1.77 | 2.50 | 2.70 | 0.00 | - | 1 | 13 | 38.77% |
| XLRE221021C00036000 | 2022-10-04 10:20AM EDT | 36.00 | 1.98 | 1.75 | 1.90 | +0.43 | +27.74% | 2 | 97 | 35.35% |
| XLRE221021C00037000 | 2022-10-04 11:43AM EDT | 37.00 | 1.23 | 1.10 | 1.25 | +0.32 | +35.16% | 39 | 84 | 33.59% |
| XLRE221021C00038000 | 2022-10-04 11:46AM EDT | 38.00 | 0.70 | 0.60 | 0.75 | +0.14 | +25.00% | 7 | 39 | 32.13% |
| XLRE221021C00039000 | 2022-10-04 9:30AM EDT | 39.00 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 12 | 30 | 30.86% |
| XLRE221021C00040000 | 2022-10-04 10:43AM EDT | 40.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 31 | 1,661 | 30.37% |
| XLRE221021C00041000 | 2022-09-29 9:30AM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 34.18% |
| XLRE221021C00042000 | 2022-09-30 10:18AM EDT | 42.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 1 | 39 | 46.39% |
| XLRE221021C00043000 | 2022-09-29 11:01AM EDT | 43.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 49.41% |
| XLRE221021C00044000 | 2022-10-03 3:51PM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 46.88% |
| XLRE221021C00045000 | 2022-10-03 9:43AM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 141 | 51.76% |
| XLRE221021C00046000 | 2022-09-22 11:59AM EDT | 46.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 56.45% |
| XLRE221021C00047000 | 2022-10-03 11:27AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 53.91% |
| XLRE221021C00048000 | 2022-09-16 10:45AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 57.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE221021P00030000 | 2022-10-03 11:46AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 615 | 53.13% |
| XLRE221021P00035000 | 2022-10-04 11:17AM EDT | 35.00 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 35 | 765 | 35.84% |
| XLRE221021P00036000 | 2022-10-04 12:00PM EDT | 36.00 | 0.54 | 0.45 | 0.60 | -0.31 | -36.47% | 12 | 266 | 34.72% |
| XLRE221021P00037000 | 2022-10-04 10:14AM EDT | 37.00 | 0.78 | 0.80 | 0.95 | -0.32 | -29.09% | 12 | 80 | 32.96% |
| XLRE221021P00038000 | 2022-10-04 10:46AM EDT | 38.00 | 1.25 | 1.30 | 1.45 | -1.20 | -48.98% | 6 | 481 | 31.54% |
| XLRE221021P00039000 | 2022-10-04 11:48AM EDT | 39.00 | 2.05 | 1.95 | 2.10 | -0.35 | -14.58% | 4 | 118 | 30.08% |
| XLRE221021P00040000 | 2022-10-04 12:04PM EDT | 40.00 | 2.89 | 2.80 | 2.95 | -0.35 | -10.80% | 3 | 1,832 | 31.93% |
| XLRE221021P00041000 | 2022-09-28 11:31AM EDT | 41.00 | 4.45 | 3.50 | 3.90 | 0.00 | - | 2 | 32 | 36.04% |
| XLRE221021P00042000 | 2022-10-03 10:35AM EDT | 42.00 | 5.36 | 4.70 | 4.90 | 0.00 | - | 5 | 187 | 42.29% |
| XLRE221021P00043000 | 2022-09-26 9:44AM EDT | 43.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 1 | 2 | 48.05% |
| XLRE221021P00044000 | 2022-09-26 10:10AM EDT | 44.00 | 7.05 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 53.71% |
| XLRE221021P00045000 | 2022-09-28 3:56PM EDT | 45.00 | 8.25 | 7.60 | 7.90 | 0.00 | - | 2 | 0 | 58.98% |
| XLRE221021P00046000 | 2022-09-15 3:56PM EDT | 46.00 | 5.60 | 8.70 | 8.90 | 0.00 | - | 5 | 0 | 54.10% |
| XLRE221021P00047000 | 2022-09-01 11:15AM EDT | 47.00 | 5.80 | 8.50 | 13.40 | 0.00 | - | 1 | 0 | 122.07% |
© 2022 Yahoo. All rights reserved.
