The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
CallsforJanuary 17, 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 | 2024-04-02 3:22PM EDT | 25.00 | 13.80 | 9.70 | 14.40 | 0.00 | - | 1 | 23 | 66.48% |
| XLRE250117C00029000 | 2024-04-01 11:00AM EDT | 29.00 | 10.60 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 20.12% |
| XLRE250117C00030000 | 2024-04-05 3:03PM EDT | 30.00 | 9.10 | 7.60 | 7.90 | 0.00 | - | 1 | 16 | 29.10% |
| XLRE250117C00031000 | 2024-01-22 3:03PM EDT | 31.00 | 8.87 | 6.00 | 11.00 | 0.00 | - | - | 3 | 67.63% |
| XLRE250117C00032000 | 2024-03-15 10:36AM EDT | 32.00 | 7.72 | 4.00 | 9.00 | 0.00 | - | 3 | 5 | 53.69% |
| XLRE250117C00033000 | 2024-03-20 9:30AM EDT | 33.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLRE250117C00034000 | 2024-01-05 11:01AM EDT | 34.00 | 7.05 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 58.25% |
| XLRE250117C00035000 | 2024-03-28 9:55AM EDT | 35.00 | 5.90 | 1.15 | 5.80 | 0.00 | - | 1 | 33 | 39.17% |
| XLRE250117C00036000 | 2024-04-25 3:49PM EDT | 36.00 | 2.84 | 3.10 | 3.30 | 0.00 | - | 4 | 41 | 22.52% |
| XLRE250117C00037000 | 2024-04-30 10:33AM EDT | 37.00 | 2.43 | 2.50 | 2.65 | 0.00 | - | 9 | 16 | 21.24% |
| XLRE250117C00038000 | 2024-05-03 11:32AM EDT | 38.00 | 2.10 | 2.00 | 2.10 | +0.25 | +13.51% | 25 | 56 | 20.33% |
| XLRE250117C00039000 | 2024-05-02 11:43AM EDT | 39.00 | 1.38 | 1.55 | 1.70 | 0.00 | - | 7 | 63 | 20.13% |
| XLRE250117C00040000 | 2024-05-03 10:44AM EDT | 40.00 | 1.30 | 1.20 | 1.30 | +0.16 | +14.04% | 50 | 240 | 19.43% |
| XLRE250117C00041000 | 2024-04-22 1:01PM EDT | 41.00 | 0.83 | 0.85 | 1.00 | 0.00 | - | 5 | 162 | 19.12% |
| XLRE250117C00042000 | 2024-04-26 11:59AM EDT | 42.00 | 0.63 | 0.60 | 0.80 | 0.00 | - | 1 | 78 | 19.26% |
| XLRE250117C00043000 | 2024-04-26 11:59AM EDT | 43.00 | 0.43 | 0.50 | 0.60 | 0.00 | - | 1 | 253 | 18.99% |
| XLRE250117C00044000 | 2024-04-22 1:09PM EDT | 44.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 14 | 18.85% |
| XLRE250117C00045000 | 2024-04-30 9:49AM EDT | 45.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 118 | 19.70% |
| XLRE250117C00046000 | 2024-04-11 3:08PM EDT | 46.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 12 | 59 | 18.70% |
| XLRE250117C00047000 | 2024-04-26 3:56PM EDT | 47.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 8 | 18.99% |
| XLRE250117C00048000 | 2024-05-01 10:44AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 35 | 17.58% |
| XLRE250117C00049000 | 2024-04-08 9:34AM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 20.17% |
| XLRE250117C00050000 | 2024-04-11 9:51AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 19.73% |
| XLRE250117C00055000 | 2024-04-03 9:52AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 24.56% |
PutsforJanuary 17, 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 | 0.15 | 0.00 | - | 1 | 319 | 41.50% |
| XLRE250117P00025000 | 2024-04-10 2:44PM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 46 | 31.54% |
| XLRE250117P00026000 | 2024-03-05 1:57PM EDT | 26.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 63.57% |
| XLRE250117P00027000 | 2024-03-01 3:01PM EDT | 27.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 59.34% |
| XLRE250117P00028000 | 2024-04-16 10:33AM EDT | 28.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 2,008 | 26.22% |
| XLRE250117P00029000 | 2024-05-03 9:31AM EDT | 29.00 | 0.38 | 0.30 | 0.40 | -0.47 | -55.29% | 1 | 15 | 24.61% |
| XLRE250117P00030000 | 2024-04-25 9:33AM EDT | 30.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 1 | 2,596 | 23.66% |
| XLRE250117P00031000 | 2024-04-22 3:58PM EDT | 31.00 | 0.83 | 0.50 | 0.60 | 0.00 | - | 1 | 175 | 22.41% |
| XLRE250117P00032000 | 2024-03-20 3:56PM EDT | 32.00 | 0.64 | 0.15 | 1.95 | 0.00 | - | 1 | 175 | 34.28% |
| XLRE250117P00033000 | 2024-05-01 2:01PM EDT | 33.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 1 | 4,348 | 21.38% |
| XLRE250117P00034000 | 2024-04-23 12:19PM EDT | 34.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 425 | 20.22% |
| XLRE250117P00035000 | 2024-04-29 11:16AM EDT | 35.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 1 | 128 | 19.59% |
| XLRE250117P00036000 | 2024-04-30 9:48AM EDT | 36.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 1 | 724 | 18.91% |
| XLRE250117P00037000 | 2024-04-30 10:33AM EDT | 37.00 | 2.38 | 2.15 | 2.25 | 0.00 | - | 9 | 918 | 18.13% |
| XLRE250117P00038000 | 2024-04-22 11:06AM EDT | 38.00 | 3.40 | 2.60 | 2.70 | 0.00 | - | 2 | 1,055 | 17.21% |
| XLRE250117P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 141 | 16.08% |
| XLRE250117P00040000 | 2024-04-26 10:06AM EDT | 40.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 63 | 16.02% |
| XLRE250117P00041000 | 2023-08-31 1:22PM EDT | 41.00 | 4.60 | 4.00 | 10.20 | 0.00 | - | 1 | 1 | 62.05% |
| XLRE250117P00042000 | 2024-02-20 4:47PM EDT | 42.00 | 4.80 | 1.50 | 6.50 | 0.00 | - | 1 | 10 | 26.00% |
| XLRE250117P00043000 | 2024-01-29 4:57PM EDT | 43.00 | 5.10 | 2.60 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 11.13% |
| XLRE250117P00047000 | 2023-09-28 11:52AM EDT | 47.00 | 12.65 | 10.80 | 18.50 | 0.00 | - | 1 | 0 | 63.01% |
© 2024 Yahoo. All rights reserved.