Real Estate Select Sector SPDR (XLRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517C00020000 | 2023-12-28 12:56PM EDT | 20.00 | 20.62 | 16.40 | 21.00 | 0.00 | - | 1 | 2 | 370.12% |
| XLRE240517C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.55 | 10.70 | 13.90 | 0.00 | - | 1 | 1 | 283.59% |
| XLRE240517C00029000 | 2023-11-02 11:56AM EDT | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 157.62% |
| XLRE240517C00030000 | 2024-05-09 3:27PM EDT | 30.00 | 7.95 | 5.70 | 8.60 | 0.00 | - | 2 | 38 | 167.87% |
| XLRE240517C00031000 | 2023-12-08 12:06PM EDT | 31.00 | 7.12 | 6.70 | 11.50 | 0.00 | - | 14 | 14 | 246.78% |
| XLRE240517C00032000 | 2024-02-02 10:37AM EDT | 32.00 | 6.35 | 5.20 | 9.90 | 0.00 | - | 1 | 8 | 194.63% |
| XLRE240517C00033000 | 2024-04-18 10:30AM EDT | 33.00 | 3.02 | 2.90 | 7.50 | 0.00 | - | 1 | 24 | 91.11% |
| XLRE240517C00034000 | 2024-05-06 9:30AM EDT | 34.00 | 3.40 | 1.85 | 6.50 | 0.00 | - | 2 | 14 | 75.39% |
| XLRE240517C00035000 | 2024-05-03 11:59AM EDT | 35.00 | 2.75 | 1.25 | 5.50 | +0.54 | +24.43% | 1 | 70 | 74.02% |
| XLRE240517C00036000 | 2024-05-10 2:10PM EDT | 36.00 | 1.80 | 1.55 | 5.00 | -0.05 | -2.70% | 18 | 983 | 103.61% |
| XLRE240517C00037000 | 2024-05-10 2:00PM EDT | 37.00 | 0.88 | 0.60 | 1.20 | -0.12 | -12.00% | 10 | 704 | 32.81% |
| XLRE240517C00038000 | 2024-05-10 2:37PM EDT | 38.00 | 0.20 | 0.00 | 0.30 | -0.15 | -42.86% | 12 | 537 | 17.29% |
| XLRE240517C00039000 | 2024-05-10 3:42PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 234 | 16.99% |
| XLRE240517C00040000 | 2024-05-09 2:51PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 445 | 26.17% |
| XLRE240517C00041000 | 2024-05-08 9:30AM EDT | 41.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 34.77% |
| XLRE240517C00042000 | 2024-05-07 9:38AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 420 | 49.61% |
| XLRE240517C00043000 | 2024-04-05 12:05PM EDT | 43.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 57 | 190.72% |
| XLRE240517C00044000 | 2024-04-17 2:48PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 57.03% |
| XLRE240517C00045000 | 2024-04-10 11:02AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 57.03% |
| XLRE240517C00047000 | 2024-01-18 10:32AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 237.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240517P00020000 | 2024-04-10 1:00PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 184.38% |
| XLRE240517P00025000 | 2023-11-28 2:30PM EDT | 25.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 300 | 130 | 389.36% |
| XLRE240517P00026000 | 2023-11-21 3:49PM EDT | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 372.07% |
| XLRE240517P00027000 | 2023-11-10 3:30PM EDT | 27.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 4 | 228.52% |
| XLRE240517P00028000 | 2023-12-01 11:53AM EDT | 28.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 318.55% |
| XLRE240517P00029000 | 2023-10-18 12:12PM EDT | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 153.52% |
| XLRE240517P00030000 | 2024-04-18 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,932 | 75.00% |
| XLRE240517P00031000 | 2024-05-08 10:50AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 41 | 65.63% |
| XLRE240517P00032000 | 2024-05-06 9:46AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 285 | 56.25% |
| XLRE240517P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 504 | 53.91% |
| XLRE240517P00034000 | 2024-05-02 10:51AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 272 | 51.17% |
| XLRE240517P00035000 | 2024-05-10 12:31PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,538 | 33.99% |
| XLRE240517P00036000 | 2024-05-10 3:51PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,057 | 1,282 | 29.10% |
| XLRE240517P00037000 | 2024-05-10 1:13PM EDT | 37.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 108 | 695 | 73.54% |
| XLRE240517P00038000 | 2024-05-10 3:51PM EDT | 38.00 | 0.40 | 0.00 | 2.20 | +0.01 | +2.56% | 946 | 4,796 | 94.04% |
| XLRE240517P00039000 | 2024-05-10 3:51PM EDT | 39.00 | 1.15 | 0.20 | 5.00 | -0.15 | -11.54% | 3 | 3,156 | 85.94% |
| XLRE240517P00040000 | 2024-05-08 3:06PM EDT | 40.00 | 2.85 | 0.90 | 5.00 | 0.00 | - | 4,390 | 3,315 | 70.80% |
| XLRE240517P00041000 | 2024-05-09 2:45PM EDT | 41.00 | 3.20 | 0.80 | 5.50 | 0.00 | - | 2 | 10 | 158.89% |
| XLRE240517P00042000 | 2024-04-25 2:50PM EDT | 42.00 | 5.50 | 1.95 | 6.50 | 0.00 | - | 12 | 5 | 173.14% |
| XLRE240517P00043000 | 2024-03-13 1:47PM EDT | 43.00 | 3.45 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 98.54% |
| XLRE240517P00045000 | 2023-12-26 12:48PM EDT | 45.00 | 5.05 | 4.10 | 8.90 | 0.00 | - | - | 0 | 181.05% |
| XLRE240517P00050000 | 2024-03-01 3:10PM EDT | 50.00 | 10.86 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 175.59% |
© 2024 Yahoo. All rights reserved.