UK markets open in 5 hours 24 minutes
NIKKEI 225
39,740.06 +398.52 (+1.01%) HANG SENG
17,583.19 -133.28 (-0.75%) CRUDE OIL
82.07 +0.33 (+0.40%) GOLD FUTURES
2,332.90 -3.70 (-0.16%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,151.26 +789.90 (+1.63%)
Real Estate Select Sector SPDR (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240816C00025000 | 2024-01-19 11:15AM EDT | 25.00 | 13.70 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 82.03% |
| XLRE240816C00030000 | 2024-06-04 1:06PM EDT | 30.00 | 8.40 | 6.00 | 10.40 | 0.00 | - | 11 | 13 | 108.89% |
| XLRE240816C00032000 | 2024-05-21 9:52AM EDT | 32.00 | 6.60 | 4.00 | 8.90 | 0.00 | - | 1 | 0 | 103.32% |
| XLRE240816C00033000 | 2024-06-24 2:09PM EDT | 33.00 | 5.80 | 3.00 | 7.60 | 0.00 | - | 1 | 1 | 88.33% |
| XLRE240816C00034000 | 2024-02-06 3:28PM EDT | 34.00 | 5.10 | 3.80 | 8.50 | 0.00 | - | 1 | 2 | 70.70% |
| XLRE240816C00035000 | 2024-06-24 2:09PM EDT | 35.00 | 3.84 | 1.30 | 5.90 | 0.00 | - | 1 | 36 | 77.54% |
| XLRE240816C00036000 | 2024-06-27 9:59AM EDT | 36.00 | 2.50 | 1.50 | 5.00 | +0.15 | +6.38% | 16 | 140 | 70.75% |
| XLRE240816C00037000 | 2024-06-26 9:30AM EDT | 37.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 3 | 546 | 80.18% |
| XLRE240816C00038000 | 2024-06-26 3:22PM EDT | 38.00 | 1.08 | 0.35 | 1.90 | +0.16 | +17.39% | 1 | 513 | 32.94% |
| XLRE240816C00039000 | 2024-06-27 2:00PM EDT | 39.00 | 0.48 | 0.10 | 1.05 | -0.02 | -4.00% | 1 | 957 | 25.59% |
| XLRE240816C00040000 | 2024-06-27 3:15PM EDT | 40.00 | 0.25 | 0.10 | 0.50 | +0.05 | +25.00% | 12 | 319 | 21.19% |
| XLRE240816C00041000 | 2024-06-27 10:46AM EDT | 41.00 | 0.10 | 0.05 | 0.55 | +0.04 | +66.67% | 9 | 69 | 27.39% |
| XLRE240816C00042000 | 2024-06-25 11:34AM EDT | 42.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 68.80% |
| XLRE240816C00043000 | 2024-06-12 10:02AM EDT | 43.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 30 | 290 | 74.22% |
| XLRE240816C00044000 | 2024-06-26 1:38PM EDT | 44.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 28 | 55 | 79.30% |
| XLRE240816C00045000 | 2024-06-13 10:49AM EDT | 45.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 62.11% |
| XLRE240816C00046000 | 2024-03-11 11:36AM EDT | 46.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 88.67% |
| XLRE240816C00047000 | 2024-02-15 2:24PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 36.62% |
| XLRE240816C00048000 | 2024-04-10 3:44PM EDT | 48.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 2 | 94.19% |
| XLRE240816C00050000 | 2024-03-11 9:34AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240816P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,759 | 50.00% |
| XLRE240816P00029000 | 2024-05-13 9:45AM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 120.02% |
| XLRE240816P00030000 | 2024-05-08 1:32PM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 111.33% |
| XLRE240816P00031000 | 2024-06-03 12:22PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 224 | 34.57% |
| XLRE240816P00032000 | 2024-06-18 10:32AM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 281 | 30.27% |
| XLRE240816P00033000 | 2024-06-14 11:55AM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 167 | 25.88% |
| XLRE240816P00034000 | 2024-06-24 9:38AM EDT | 34.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 1,452 | 21.58% |
| XLRE240816P00035000 | 2024-06-27 11:16AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | +0.03 | +25.00% | 1 | 1,699 | 21.09% |
| XLRE240816P00036000 | 2024-06-25 10:32AM EDT | 36.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 204 | 18.75% |
| XLRE240816P00037000 | 2024-06-26 10:04AM EDT | 37.00 | 0.43 | 0.10 | 0.85 | -0.12 | -21.82% | 3 | 266 | 23.98% |
| XLRE240816P00038000 | 2024-06-27 10:38AM EDT | 38.00 | 0.76 | 0.65 | 1.30 | -0.19 | -20.00% | 10 | 408 | 24.02% |
| XLRE240816P00039000 | 2024-06-26 11:34AM EDT | 39.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 1 | 135 | 79.98% |
| XLRE240816P00040000 | 2024-06-25 10:36AM EDT | 40.00 | 2.01 | 0.40 | 5.00 | -0.07 | -3.37% | 1 | 1,026 | 69.19% |
| XLRE240816P00041000 | 2024-05-28 12:50PM EDT | 41.00 | 3.86 | 0.50 | 5.20 | 0.00 | - | 1 | 0 | 61.18% |
| XLRE240816P00043000 | 2024-02-27 11:37AM EDT | 43.00 | 5.00 | 1.25 | 6.00 | 0.00 | - | 1 | 0 | 48.88% |
© 2024 Yahoo. All rights reserved.