Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLRE240621C00034000 | 2024-05-01 12:32PM EDT | 34.00 | 2.77 | 2.90 | 5.40 | 0.00 | - | 3 | 4 | 85.60% |
XLRE240621C00035000 | 2024-05-17 12:31PM EDT | 35.00 | 4.00 | 1.85 | 4.50 | 0.00 | - | 3 | 47 | 77.59% |
XLRE240621C00036000 | 2024-05-31 11:49AM EDT | 36.00 | 2.00 | 0.95 | 3.60 | +0.24 | +13.64% | 10 | 44 | 68.95% |
XLRE240621C00037000 | 2024-05-31 3:02PM EDT | 37.00 | 1.25 | 0.20 | 2.65 | +0.70 | +127.27% | 5 | 138 | 58.06% |
XLRE240621C00038000 | 2024-05-31 3:18PM EDT | 38.00 | 0.64 | 0.10 | 1.90 | +0.24 | +60.00% | 54 | 275 | 51.56% |
XLRE240621C00039000 | 2024-05-31 3:50PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 96 | 1,686 | 18.16% |
XLRE240621C00040000 | 2024-05-29 3:58PM EDT | 40.00 | 0.05 | 0.05 | 0.30 | -0.03 | -37.50% | 2 | 4,981 | 26.27% |
XLRE240621C00041000 | 2024-05-22 2:21PM EDT | 41.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 53 | 60.30% |
XLRE240621C00042000 | 2024-05-31 10:37AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 10,053 | 25.00% |
XLRE240621C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 28 | 28 | 62.89% |
XLRE240621C00045000 | 2024-05-29 9:30AM EDT | 45.00 | 0.02 | 0.00 | 1.10 | 0.00 | - | - | 100 | 68.80% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLRE240621P00026000 | 2024-05-24 9:30AM EDT | 26.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 131.93% |
XLRE240621P00031000 | 2024-04-25 10:45AM EDT | 31.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.30% |
XLRE240621P00032000 | 2024-05-09 2:39PM EDT | 32.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 21 | 74.51% |
XLRE240621P00033000 | 2024-05-24 11:20AM EDT | 33.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 50 | 100 | 65.43% |
XLRE240621P00034000 | 2024-05-29 2:36PM EDT | 34.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 62 | 45.12% |
XLRE240621P00035000 | 2024-05-30 1:38PM EDT | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 62.94% |
XLRE240621P00036000 | 2024-05-31 10:42AM EDT | 36.00 | 0.14 | 0.10 | 0.25 | -0.09 | -39.13% | 17 | 248 | 26.56% |
XLRE240621P00037000 | 2024-05-31 3:02PM EDT | 37.00 | 0.30 | 0.05 | 1.05 | -0.19 | -38.78% | 43 | 1,447 | 42.29% |
XLRE240621P00038000 | 2024-05-31 3:18PM EDT | 38.00 | 0.56 | 0.00 | 1.60 | -0.47 | -45.63% | 24 | 1,467 | 44.68% |
XLRE240621P00039000 | 2024-05-31 1:35PM EDT | 39.00 | 1.45 | 0.30 | 2.40 | -0.50 | -25.64% | 82 | 2,867 | 51.22% |
XLRE240621P00040000 | 2024-05-29 2:15PM EDT | 40.00 | 2.35 | 0.60 | 3.30 | -0.90 | -27.69% | 20 | 31 | 58.64% |