Real Estate Select Sector SPDR (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 143.16% |
| XLRE240816C00030000 | 2024-06-04 1:06PM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| XLRE240816C00032000 | 2024-05-21 9:52AM EDT | 32.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE240816C00033000 | 2024-05-16 2:33PM EDT | 33.00 | 6.30 | 3.20 | 7.80 | 0.00 | - | 1 | 5 | 77.71% |
| XLRE240816C00034000 | 2024-02-06 3:28PM EDT | 34.00 | 5.10 | 3.80 | 8.50 | 0.00 | - | 1 | 2 | 58.01% |
| XLRE240816C00035000 | 2024-05-16 4:00PM EDT | 35.00 | 4.10 | 1.15 | 6.00 | 0.00 | - | 8 | 40 | 66.77% |
| XLRE240816C00036000 | 2024-06-10 9:34AM EDT | 36.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| XLRE240816C00037000 | 2024-06-14 9:37AM EDT | 37.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 0.00% |
| XLRE240816C00038000 | 2024-06-14 2:59PM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 558 | 0.00% |
| XLRE240816C00039000 | 2024-06-14 12:46PM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 951 | 0.78% |
| XLRE240816C00040000 | 2024-06-13 3:53PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 317 | 3.13% |
| XLRE240816C00041000 | 2024-06-10 9:39AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| XLRE240816C00042000 | 2024-06-12 9:38AM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| XLRE240816C00043000 | 2024-06-12 10:02AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 290 | 6.25% |
| XLRE240816C00044000 | 2024-05-24 9:53AM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| XLRE240816C00045000 | 2024-06-13 10:49AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| XLRE240816C00046000 | 2024-03-11 11:36AM EDT | 46.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 77.73% |
| XLRE240816C00047000 | 2024-02-15 2:24PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 31.74% |
| XLRE240816C00048000 | 2024-04-10 3:44PM EDT | 48.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 2 | 82.86% |
| 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 | 25.00% |
| XLRE240816P00029000 | 2024-05-13 9:45AM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 110.60% |
| XLRE240816P00030000 | 2024-05-08 1:32PM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 102.83% |
| XLRE240816P00031000 | 2024-06-03 12:22PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 12.50% |
| XLRE240816P00032000 | 2024-06-13 10:49AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| XLRE240816P00033000 | 2024-06-14 11:55AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 12.50% |
| XLRE240816P00034000 | 2024-06-07 9:30AM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,419 | 6.25% |
| XLRE240816P00035000 | 2024-06-06 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,698 | 6.25% |
| XLRE240816P00036000 | 2024-06-11 3:26PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 178 | 3.13% |
| XLRE240816P00037000 | 2024-06-13 10:49AM EDT | 37.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 3.13% |
| XLRE240816P00038000 | 2024-06-14 2:59PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 399 | 0.78% |
| XLRE240816P00039000 | 2024-06-03 12:22PM EDT | 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| XLRE240816P00040000 | 2024-06-12 3:46PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,024 | 0.00% |
| XLRE240816P00041000 | 2024-05-28 12:50PM EDT | 41.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLRE240816P00043000 | 2024-02-27 11:37AM EDT | 43.00 | 5.00 | 1.25 | 6.00 | 0.00 | - | 1 | 0 | 49.68% |
© 2024 Yahoo. All rights reserved.