The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240816C00025000 | 2024-01-19 11:15AM EDT | 25.00 | 13.70 | 11.00 | 15.90 | 0.00 | - | 1 | 1 | 85.01% |
| XLRE240816C00030000 | 2024-04-30 9:42AM EDT | 30.00 | 6.87 | 7.20 | 7.40 | 0.00 | - | 1 | 19 | 35.60% |
| XLRE240816C00033000 | 2024-04-23 10:19AM EDT | 33.00 | 4.85 | 4.40 | 4.50 | +0.72 | +17.43% | 1 | 3 | 25.44% |
| XLRE240816C00034000 | 2024-02-06 3:28PM EDT | 34.00 | 5.10 | 3.80 | 8.50 | 0.00 | - | 1 | 2 | 59.57% |
| XLRE240816C00035000 | 2024-04-26 3:03PM EDT | 35.00 | 3.20 | 2.75 | 2.85 | +0.65 | +25.49% | 1 | 39 | 22.00% |
| XLRE240816C00036000 | 2024-05-02 10:16AM EDT | 36.00 | 2.10 | 2.05 | 2.15 | +0.46 | +28.05% | 44 | 88 | 20.80% |
| XLRE240816C00037000 | 2024-05-03 12:12PM EDT | 37.00 | 1.49 | 1.40 | 1.50 | +0.21 | +16.41% | 2 | 467 | 19.19% |
| XLRE240816C00038000 | 2024-05-03 9:53AM EDT | 38.00 | 1.05 | 0.90 | 1.00 | +0.15 | +16.67% | 12 | 613 | 18.19% |
| XLRE240816C00039000 | 2024-05-03 10:23AM EDT | 39.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 1 | 227 | 17.77% |
| XLRE240816C00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 161 | 17.41% |
| XLRE240816C00041000 | 2024-05-02 2:45PM EDT | 41.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 2 | 28 | 16.36% |
| XLRE240816C00042000 | 2024-04-23 2:51PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 28 | 17.53% |
| XLRE240816C00043000 | 2024-05-01 10:45AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 323 | 18.07% |
| XLRE240816C00044000 | 2024-05-01 10:43AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 20.12% |
| XLRE240816C00045000 | 2024-04-16 3:32PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 22.17% |
| XLRE240816C00046000 | 2024-03-11 11:36AM EDT | 46.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.14% |
| XLRE240816C00047000 | 2024-02-15 2:24PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 28.08% |
| XLRE240816C00048000 | 2024-04-10 3:44PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 27.64% |
| XLRE240816C00050000 | 2024-03-11 9:34AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE240816P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5,759 | 54.10% |
| XLRE240816P00029000 | 2024-05-01 10:45AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 27.34% |
| XLRE240816P00031000 | 2024-04-18 1:21PM EDT | 31.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 100 | 109 | 23.05% |
| XLRE240816P00032000 | 2024-04-30 3:14PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 55 | 22.75% |
| XLRE240816P00033000 | 2024-04-26 10:40AM EDT | 33.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 113 | 20.36% |
| XLRE240816P00034000 | 2024-05-02 1:10PM EDT | 34.00 | 0.61 | 0.35 | 0.45 | 0.00 | - | 2 | 1,395 | 19.43% |
| XLRE240816P00035000 | 2024-05-02 11:43AM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.28 | -31.82% | 13 | 723 | 18.34% |
| XLRE240816P00036000 | 2024-04-30 3:06PM EDT | 36.00 | 0.75 | 0.80 | 0.90 | -0.50 | -40.00% | 1 | 82 | 16.85% |
| XLRE240816P00037000 | 2024-04-29 3:20PM EDT | 37.00 | 1.15 | 1.20 | 1.35 | -0.35 | -23.33% | 10 | 260 | 16.68% |
| XLRE240816P00038000 | 2024-04-25 12:20PM EDT | 38.00 | 2.33 | 1.75 | 1.85 | 0.00 | - | 1 | 372 | 15.60% |
| XLRE240816P00039000 | 2024-04-25 12:20PM EDT | 39.00 | 3.03 | 2.40 | 2.50 | 0.00 | - | 1 | 132 | 14.82% |
| XLRE240816P00040000 | 2024-04-23 9:48AM EDT | 40.00 | 3.80 | 3.20 | 3.30 | 0.00 | - | 3 | 971 | 14.65% |
| XLRE240816P00041000 | 2024-04-18 3:04PM EDT | 41.00 | 5.29 | 4.00 | 4.20 | 0.00 | - | 1 | 4 | 15.09% |
| XLRE240816P00043000 | 2024-02-27 11:37AM EDT | 43.00 | 5.00 | 1.25 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.