UK markets open in 5 hours 34 minutes
NIKKEI 225
39,629.25 +287.71 (+0.73%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
81.98 +0.24 (+0.29%) GOLD FUTURES
2,330.60 -6.00 (-0.26%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,972.76 +641.79 (+1.33%)
Real Estate Select Sector SPDR (XLRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117C00020000 | 2023-09-20 10:56AM EDT | 20.00 | 16.60 | 11.50 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250117C00025000 | 2024-05-23 9:32AM EDT | 25.00 | 13.07 | 11.10 | 15.80 | 0.00 | - | 1 | 22 | 82.13% |
| XLRE250117C00029000 | 2024-04-01 11:00AM EDT | 29.00 | 10.60 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE250117C00030000 | 2024-06-12 11:22AM EDT | 30.00 | 9.10 | 6.20 | 11.00 | 0.00 | - | 1 | 19 | 61.01% |
| XLRE250117C00031000 | 2024-01-22 3:03PM EDT | 31.00 | 8.87 | 6.00 | 11.00 | 0.00 | - | - | 3 | 67.65% |
| XLRE250117C00032000 | 2024-05-31 2:54PM EDT | 32.00 | 6.55 | 4.70 | 9.40 | 0.00 | - | 1 | 6 | 56.52% |
| XLRE250117C00033000 | 2024-05-23 3:43PM EDT | 33.00 | 5.43 | 3.90 | 8.50 | 0.00 | - | 1 | 4 | 53.08% |
| XLRE250117C00034000 | 2024-06-10 9:30AM EDT | 34.00 | 4.91 | 2.75 | 7.40 | 0.00 | - | 3 | 5 | 47.63% |
| XLRE250117C00035000 | 2024-06-12 2:21PM EDT | 35.00 | 4.70 | 2.00 | 6.70 | 0.00 | - | 1 | 36 | 46.09% |
| XLRE250117C00036000 | 2024-06-13 11:44AM EDT | 36.00 | 3.83 | 1.10 | 5.80 | 0.00 | - | 1 | 41 | 42.48% |
| XLRE250117C00037000 | 2024-06-24 9:46AM EDT | 37.00 | 3.04 | 0.60 | 5.40 | 0.00 | - | 2 | 16 | 43.31% |
| XLRE250117C00038000 | 2024-06-14 10:56AM EDT | 38.00 | 2.47 | 0.25 | 4.90 | 0.00 | - | 1 | 84 | 42.91% |
| XLRE250117C00039000 | 2024-06-17 3:53PM EDT | 39.00 | 1.86 | 0.20 | 5.00 | 0.00 | - | 4 | 68 | 47.53% |
| XLRE250117C00040000 | 2024-06-26 10:09AM EDT | 40.00 | 1.15 | 0.25 | 1.35 | 0.00 | - | 6 | 295 | 18.63% |
| XLRE250117C00041000 | 2024-06-26 1:07PM EDT | 41.00 | 0.91 | 0.85 | 5.00 | 0.00 | - | 3 | 681 | 54.18% |
| XLRE250117C00042000 | 2024-06-26 1:52PM EDT | 42.00 | 0.63 | 0.10 | 1.20 | 0.00 | - | 11 | 63 | 22.78% |
| XLRE250117C00043000 | 2024-06-26 10:43AM EDT | 43.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 250 | 58.22% |
| XLRE250117C00044000 | 2024-06-07 12:14PM EDT | 44.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 3 | 18 | 26.98% |
| XLRE250117C00045000 | 2024-06-03 9:55AM EDT | 45.00 | 0.27 | 0.15 | 5.00 | 0.00 | - | 1 | 134 | 65.17% |
| XLRE250117C00046000 | 2024-06-24 11:13AM EDT | 46.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 54 | 65.82% |
| XLRE250117C00047000 | 2024-05-30 11:20AM EDT | 47.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 68.12% |
| XLRE250117C00048000 | 2024-05-10 9:50AM EDT | 48.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 56 | 21.88% |
| XLRE250117C00049000 | 2024-06-24 10:48AM EDT | 49.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 50.07% |
| XLRE250117C00050000 | 2024-04-11 9:51AM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 51.98% |
| XLRE250117C00055000 | 2024-04-03 9:52AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 25.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250117P00020000 | 2024-04-25 9:33AM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 45.22% |
| XLRE250117P00025000 | 2024-05-10 11:53AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 274 | 306 | 33.69% |
| XLRE250117P00026000 | 2024-03-05 1:57PM EDT | 26.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 74.37% |
| XLRE250117P00027000 | 2024-03-01 3:01PM EDT | 27.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 69.68% |
| XLRE250117P00028000 | 2024-06-14 10:56AM EDT | 28.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 2,006 | 63.82% |
| XLRE250117P00029000 | 2024-05-03 9:31AM EDT | 29.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 16 | 57.54% |
| XLRE250117P00030000 | 2024-06-20 1:39PM EDT | 30.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 1 | 2,593 | 27.12% |
| XLRE250117P00031000 | 2024-04-22 3:58PM EDT | 31.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLRE250117P00032000 | 2024-06-17 9:49AM EDT | 32.00 | 0.45 | 0.15 | 5.00 | 0.00 | - | 1 | 448 | 74.49% |
| XLRE250117P00033000 | 2024-06-25 11:20AM EDT | 33.00 | 0.50 | 0.20 | 5.00 | 0.00 | - | 1 | 6,848 | 69.43% |
| XLRE250117P00034000 | 2024-06-14 10:56AM EDT | 34.00 | 0.75 | 0.50 | 0.95 | 0.00 | - | 2 | 424 | 23.12% |
| XLRE250117P00035000 | 2024-06-24 12:46PM EDT | 35.00 | 0.81 | 0.20 | 4.50 | +0.06 | +8.00% | 1,000 | 896 | 54.74% |
| XLRE250117P00036000 | 2024-06-25 2:16PM EDT | 36.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | 1 | 726 | 54.61% |
| XLRE250117P00037000 | 2024-06-27 12:12PM EDT | 37.00 | 1.40 | 0.25 | 3.40 | -0.05 | -3.45% | 1 | 341 | 35.16% |
| XLRE250117P00038000 | 2024-06-25 10:41AM EDT | 38.00 | 1.82 | 0.10 | 4.80 | 0.00 | - | 2 | 1,062 | 42.93% |
| XLRE250117P00039000 | 2024-05-29 9:30AM EDT | 39.00 | 3.40 | 1.30 | 5.00 | 0.00 | - | 2 | 142 | 39.60% |
| XLRE250117P00040000 | 2024-06-07 10:53AM EDT | 40.00 | 3.24 | 1.15 | 5.00 | 0.00 | - | 1 | 74 | 34.27% |
| XLRE250117P00041000 | 2023-08-31 1:22PM EDT | 41.00 | 4.60 | 4.00 | 10.20 | 0.00 | - | 1 | 1 | 74.52% |
| XLRE250117P00042000 | 2024-05-13 9:49AM EDT | 42.00 | 4.48 | 3.10 | 7.30 | 0.00 | - | 1 | 10 | 43.05% |
| XLRE250117P00043000 | 2024-01-29 4:57PM EDT | 43.00 | 5.10 | 2.60 | 5.20 | 0.00 | - | 1 | 1 | 14.67% |
| XLRE250117P00045000 | 2023-12-08 4:14PM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLRE250117P00046000 | 2023-11-27 12:57PM EDT | 46.00 | 9.80 | 4.00 | 9.00 | 0.00 | - | - | 1 | 30.63% |
| XLRE250117P00047000 | 2023-09-28 11:52AM EDT | 47.00 | 12.65 | 10.80 | 18.50 | 0.00 | - | 1 | 0 | 76.56% |
| XLRE250117P00048000 | 2024-06-18 12:59PM EDT | 48.00 | 9.85 | 7.70 | 12.40 | 0.00 | - | - | 0 | 49.12% |
© 2024 Yahoo. All rights reserved.