The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 347.07% |
| XLRE240517C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.55 | 10.70 | 13.90 | 0.00 | - | 1 | 1 | 160.64% |
| XLRE240517C00029000 | 2023-11-02 11:56AM EDT | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 166.89% |
| XLRE240517C00030000 | 2023-12-27 2:50PM EDT | 30.00 | 10.70 | 6.60 | 11.30 | 0.00 | - | 2 | 38 | 181.84% |
| XLRE240517C00031000 | 2023-12-08 12:06PM EDT | 31.00 | 7.12 | 6.70 | 11.50 | 0.00 | - | 14 | 14 | 213.57% |
| XLRE240517C00032000 | 2024-02-02 10:37AM EDT | 32.00 | 6.35 | 5.20 | 9.90 | 0.00 | - | 1 | 8 | 174.61% |
| XLRE240517C00033000 | 2024-04-18 10:30AM EDT | 33.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLRE240517C00034000 | 2024-04-23 3:56PM EDT | 34.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLRE240517C00035000 | 2024-05-01 4:00PM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLRE240517C00036000 | 2024-05-02 1:31PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLRE240517C00037000 | 2024-05-02 3:31PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLRE240517C00038000 | 2024-05-02 1:14PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLRE240517C00039000 | 2024-04-30 9:37AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLRE240517C00040000 | 2024-05-02 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLRE240517C00041000 | 2024-05-02 9:47AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLRE240517C00042000 | 2024-04-29 12:06PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLRE240517C00043000 | 2024-04-05 12:05PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLRE240517C00044000 | 2024-04-17 2:48PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLRE240517C00045000 | 2024-04-10 11:02AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLRE240517C00047000 | 2024-01-18 10:32AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 186.18% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLRE240517P00025000 | 2023-11-28 2:30PM EDT | 25.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 300 | 130 | 274.90% |
| XLRE240517P00026000 | 2023-11-21 3:49PM EDT | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 262.01% |
| XLRE240517P00027000 | 2023-11-10 3:30PM EDT | 27.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 4 | 158.20% |
| XLRE240517P00028000 | 2023-12-01 11:53AM EDT | 28.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 222.46% |
| XLRE240517P00029000 | 2023-10-18 12:12PM EDT | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 103.91% |
| XLRE240517P00030000 | 2024-04-18 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLRE240517P00031000 | 2024-04-17 9:37AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLRE240517P00032000 | 2024-04-22 4:00PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLRE240517P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLRE240517P00034000 | 2024-05-02 10:51AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLRE240517P00035000 | 2024-05-02 11:15AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLRE240517P00036000 | 2024-05-02 3:57PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| XLRE240517P00037000 | 2024-05-02 2:49PM EDT | 37.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLRE240517P00038000 | 2024-04-30 4:07PM EDT | 38.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLRE240517P00039000 | 2024-05-01 3:21PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| XLRE240517P00040000 | 2024-05-01 3:21PM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| XLRE240517P00041000 | 2024-05-01 12:21PM EDT | 41.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLRE240517P00042000 | 2024-04-25 2:50PM EDT | 42.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLRE240517P00043000 | 2024-03-13 1:47PM EDT | 43.00 | 3.45 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 132.47% |
| XLRE240517P00045000 | 2023-12-26 12:48PM EDT | 45.00 | 5.05 | 4.10 | 8.90 | 0.00 | - | - | 0 | 97.36% |
| XLRE240517P00050000 | 2024-03-01 3:10PM EDT | 50.00 | 10.86 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.