Real Estate Select Sector SPDR (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE260116C00020000 | 2024-05-20 9:54AM EDT | 20.00 | 18.82 | 16.00 | 21.00 | 0.00 | - | 1 | 14 | 63.55% |
| XLRE260116C00025000 | 2023-12-28 4:50PM EDT | 25.00 | 16.00 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 51.58% |
| XLRE260116C00028000 | 2024-06-13 1:20PM EDT | 28.00 | 11.29 | 8.50 | 13.50 | 0.00 | - | 1 | 2 | 42.77% |
| XLRE260116C00030000 | 2024-06-14 11:29AM EDT | 30.00 | 9.60 | 7.00 | 12.00 | +0.30 | +3.23% | 6 | 228 | 40.76% |
| XLRE260116C00031000 | 2024-06-10 12:37PM EDT | 31.00 | 8.68 | 6.50 | 11.50 | 0.00 | - | 1 | 12 | 41.27% |
| XLRE260116C00033000 | 2023-10-31 3:55PM EDT | 33.00 | 4.40 | 4.50 | 9.50 | 0.00 | - | 1 | 5 | 35.69% |
| XLRE260116C00034000 | 2024-03-28 1:57PM EDT | 34.00 | 7.70 | 3.00 | 8.00 | 0.00 | - | 1 | 6 | 30.02% |
| XLRE260116C00035000 | 2024-05-16 11:34AM EDT | 35.00 | 6.75 | 5.40 | 7.10 | 0.00 | - | 6 | 60 | 27.97% |
| XLRE260116C00036000 | 2024-04-19 12:25PM EDT | 36.00 | 4.30 | 1.20 | 11.10 | 0.00 | - | 2 | 4 | 53.19% |
| XLRE260116C00037000 | 2024-05-14 2:20PM EDT | 37.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 2 | 3 | 22.66% |
| XLRE260116C00038000 | 2024-06-06 10:29AM EDT | 38.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 1 | 5 | 35.25% |
| XLRE260116C00039000 | 2024-06-11 9:37AM EDT | 39.00 | 3.56 | 1.50 | 6.50 | 0.00 | - | 1 | 18 | 34.80% |
| XLRE260116C00040000 | 2024-06-12 11:38AM EDT | 40.00 | 3.60 | 2.85 | 4.10 | 0.00 | - | 5 | 276 | 24.39% |
| XLRE260116C00041000 | 2024-05-21 9:54AM EDT | 41.00 | 3.15 | 0.50 | 5.00 | 0.00 | - | 200 | 7 | 30.98% |
| XLRE260116C00042000 | 2024-06-07 10:21AM EDT | 42.00 | 2.17 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 32.79% |
| XLRE260116C00043000 | 2024-06-13 4:03PM EDT | 43.00 | 2.23 | 1.70 | 2.80 | 0.00 | - | 1 | 698 | 23.02% |
| XLRE260116C00045000 | 2024-06-03 9:55AM EDT | 45.00 | 1.52 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 21.61% |
| XLRE260116C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLRE260116C00047000 | 2024-04-17 3:23PM EDT | 47.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 9 | 7 | 40.44% |
| XLRE260116C00050000 | 2024-06-11 12:43PM EDT | 50.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 2 | 115 | 21.78% |
| XLRE260116C00055000 | 2024-04-09 11:32AM EDT | 55.00 | 0.48 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 44.33% |
| XLRE260116C00060000 | 2024-04-09 11:32AM EDT | 60.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 54.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE260116P00020000 | 2024-06-06 10:30AM EDT | 20.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 61 | 33.55% |
| XLRE260116P00025000 | 2024-05-08 3:36PM EDT | 25.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 29.64% |
| XLRE260116P00027000 | 2024-06-13 9:48AM EDT | 27.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 2,373 | 60.93% |
| XLRE260116P00028000 | 2024-04-18 11:15AM EDT | 28.00 | 1.30 | 0.00 | 9.60 | 0.00 | - | 90 | 650 | 56.10% |
| XLRE260116P00029000 | 2024-06-06 2:17PM EDT | 29.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 10 | 1,289 | 54.24% |
| XLRE260116P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | 1 | 109 | 37.22% |
| XLRE260116P00031000 | 2024-05-24 2:48PM EDT | 31.00 | 1.45 | 0.00 | 2.95 | 0.00 | - | 3 | 1,435 | 34.60% |
| XLRE260116P00032000 | 2024-06-12 2:56PM EDT | 32.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 1,589 | 33.62% |
| XLRE260116P00033000 | 2024-06-03 3:07PM EDT | 33.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1,077 | 41.94% |
| XLRE260116P00034000 | 2024-05-14 3:33PM EDT | 34.00 | 2.30 | 0.00 | 3.50 | 0.00 | - | 3 | 3 | 30.23% |
| XLRE260116P00035000 | 2024-06-11 2:57PM EDT | 35.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 30.45% |
| XLRE260116P00036000 | 2024-04-16 1:45PM EDT | 36.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 33.26% |
| XLRE260116P00037000 | 2024-05-21 9:54AM EDT | 37.00 | 2.88 | 0.50 | 5.50 | 0.00 | - | 200 | 6 | 33.09% |
| XLRE260116P00039000 | 2024-02-21 12:47PM EDT | 39.00 | 4.45 | 1.50 | 6.50 | 0.00 | - | 20 | 21 | 32.36% |
| XLRE260116P00046000 | 2024-04-19 12:05PM EDT | 46.00 | 10.20 | 2.90 | 12.90 | 0.00 | - | 1 | 1 | 41.32% |
| XLRE260116P00047000 | 2023-10-18 12:26PM EDT | 47.00 | 13.20 | 6.10 | 16.10 | 0.00 | - | - | 1 | 54.08% |
© 2024 Yahoo. All rights reserved.