Real Estate Select Sector SPDR (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE241115C00033000 | 2024-06-06 9:37AM EDT | 33.00 | 6.00 | 3.50 | 8.20 | +0.40 | +7.14% | 1 | 7 | 53.98% |
| XLRE241115C00034000 | 2024-05-14 9:37AM EDT | 34.00 | 4.96 | 4.50 | 6.70 | 0.00 | - | - | 2 | 43.29% |
| XLRE241115C00035000 | 2024-05-29 10:07AM EDT | 35.00 | 3.02 | 1.80 | 6.50 | 0.00 | - | 1 | 24 | 47.78% |
| XLRE241115C00036000 | 2024-05-14 9:37AM EDT | 36.00 | 3.45 | 3.00 | 3.90 | 0.00 | - | 2 | 3 | 25.24% |
| XLRE241115C00037000 | 2024-05-23 11:44AM EDT | 37.00 | 2.51 | 0.30 | 5.00 | 0.00 | - | 13 | 141 | 43.09% |
| XLRE241115C00038000 | 2024-06-12 1:56PM EDT | 38.00 | 2.29 | 0.30 | 5.00 | 0.00 | - | 3 | 365 | 48.05% |
| XLRE241115C00039000 | 2024-06-14 1:20PM EDT | 39.00 | 1.58 | 0.10 | 5.00 | +0.20 | +14.49% | 8 | 126 | 52.49% |
| XLRE241115C00040000 | 2024-06-13 1:33PM EDT | 40.00 | 1.17 | 0.45 | 1.25 | 0.00 | - | 3 | 383 | 18.70% |
| XLRE241115C00041000 | 2024-06-12 3:53PM EDT | 41.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 1 | 32 | 60.33% |
| XLRE241115C00042000 | 2024-06-12 9:30AM EDT | 42.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 61.84% |
| XLRE241115C00043000 | 2024-06-13 10:20AM EDT | 43.00 | 0.27 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 67.16% |
| XLRE241115C00044000 | 2024-03-27 3:46PM EDT | 44.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.26% |
| XLRE241115C00045000 | 2024-06-13 1:28PM EDT | 45.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 71.22% |
| XLRE241115C00046000 | 2024-05-24 2:01PM EDT | 46.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 74.04% |
| XLRE241115C00047000 | 2024-06-06 10:00AM EDT | 47.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 51.59% |
| XLRE241115C00048000 | 2024-04-10 9:57AM EDT | 48.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.00% |
| XLRE241115C00050000 | 2024-05-09 3:31PM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 58.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE241115P00030000 | 2024-05-29 10:36AM EDT | 30.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 1,006 | 47.22% |
| XLRE241115P00031000 | 2024-06-11 1:39PM EDT | 31.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 134 | 27.98% |
| XLRE241115P00032000 | 2024-06-14 10:47AM EDT | 32.00 | 0.25 | 0.15 | 5.00 | 0.00 | - | 1 | 70 | 57.59% |
| XLRE241115P00033000 | 2024-06-05 11:00AM EDT | 33.00 | 0.40 | 0.15 | 5.00 | 0.00 | - | 1 | 558 | 52.83% |
| XLRE241115P00034000 | 2024-06-13 10:00AM EDT | 34.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 1 | 16 | 75.95% |
| XLRE241115P00035000 | 2024-06-12 10:37AM EDT | 35.00 | 0.57 | 0.20 | 5.00 | 0.00 | - | 6 | 1,206 | 70.34% |
| XLRE241115P00036000 | 2024-06-13 4:03PM EDT | 36.00 | 0.85 | 0.20 | 2.60 | 0.00 | - | 10 | 63 | 38.87% |
| XLRE241115P00037000 | 2024-06-12 2:40PM EDT | 37.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 2 | 26 | 57.04% |
| XLRE241115P00038000 | 2024-05-24 11:05AM EDT | 38.00 | 2.08 | 0.05 | 4.80 | 0.00 | - | 4 | 8 | 51.44% |
| XLRE241115P00039000 | 2024-06-04 1:45PM EDT | 39.00 | 1.98 | 0.55 | 5.00 | -0.08 | -3.88% | 4 | 8 | 47.75% |
| XLRE241115P00040000 | 2024-05-20 12:16PM EDT | 40.00 | 2.40 | 0.40 | 5.00 | 0.00 | - | - | 2 | 41.80% |
| XLRE241115P00041000 | 2024-06-10 1:46PM EDT | 41.00 | 3.39 | 0.80 | 5.50 | 0.00 | - | 1 | 3 | 40.53% |
© 2024 Yahoo. All rights reserved.