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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620C00020000 | 2023-11-14 10:36AM EDT | 20.00 | 15.40 | 18.00 | 23.00 | 0.00 | - | 1 | 4 | 85.60% |
| XLRE250620C00025000 | 2024-05-01 11:04AM EDT | 25.00 | 11.80 | 7.60 | 17.60 | 0.00 | - | 3 | 38 | 83.59% |
| XLRE250620C00026000 | 2024-04-18 12:18PM EDT | 26.00 | 10.50 | 9.00 | 19.00 | 0.00 | - | 1 | 12 | 55.05% |
| XLRE250620C00028000 | 2023-09-26 11:45AM EDT | 28.00 | 7.64 | 1.80 | 11.70 | 0.00 | - | 1 | 0 | 45.44% |
| XLRE250620C00030000 | 2024-02-09 4:11PM EDT | 30.00 | 9.40 | 8.50 | 13.50 | 0.00 | - | 2 | 4 | 69.17% |
| XLRE250620C00031000 | 2024-03-28 10:02AM EDT | 31.00 | 9.70 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 42.14% |
| XLRE250620C00032000 | 2024-04-23 2:35PM EDT | 32.00 | 6.43 | 1.50 | 11.50 | 0.00 | - | 2 | 4 | 60.97% |
| XLRE250620C00033000 | 2024-03-28 10:02AM EDT | 33.00 | 8.10 | 3.00 | 8.00 | 0.00 | - | 1 | 3 | 39.14% |
| XLRE250620C00034000 | 2024-04-11 10:45AM EDT | 34.00 | 5.80 | 0.40 | 10.40 | 0.00 | - | 6 | 9 | 59.45% |
| XLRE250620C00035000 | 2024-04-16 10:42AM EDT | 35.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 3 | 4 | 56.82% |
| XLRE250620C00036000 | 2023-12-05 12:39PM EDT | 36.00 | 5.17 | 5.80 | 6.90 | 0.00 | - | 1 | 23 | 41.48% |
| XLRE250620C00037000 | 2024-05-01 12:49PM EDT | 37.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 3 | 79 | 62.16% |
| XLRE250620C00038000 | 2024-04-08 3:48PM EDT | 38.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 1 | 94 | 64.58% |
| XLRE250620C00039000 | 2024-04-29 3:50PM EDT | 39.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 66.86% |
| XLRE250620C00040000 | 2024-04-12 11:07AM EDT | 40.00 | 2.55 | 0.00 | 9.60 | 0.00 | - | 1 | 47 | 69.02% |
| XLRE250620C00041000 | 2024-04-04 10:34AM EDT | 41.00 | 2.82 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 71.06% |
| XLRE250620C00042000 | 2024-02-26 10:30AM EDT | 42.00 | 2.33 | 2.35 | 2.55 | 0.00 | - | 1 | 17 | 27.67% |
| XLRE250620C00043000 | 2024-04-22 1:17PM EDT | 43.00 | 1.07 | 0.80 | 1.60 | 0.00 | - | 6 | 131 | 22.94% |
| XLRE250620C00044000 | 2023-09-22 10:46AM EDT | 44.00 | 0.95 | 0.10 | 1.25 | 0.00 | - | 181 | 208 | 21.92% |
| XLRE250620C00045000 | 2024-04-16 11:38AM EDT | 45.00 | 0.75 | 0.45 | 1.10 | 0.00 | - | 1 | 41 | 22.19% |
| XLRE250620C00046000 | 2023-08-31 3:55PM EDT | 46.00 | 0.71 | 0.10 | 1.50 | 0.00 | - | 1 | 44 | 26.77% |
| XLRE250620C00047000 | 2024-02-01 4:23PM EDT | 47.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 52.14% |
| XLRE250620C00048000 | 2024-04-23 9:34AM EDT | 48.00 | 0.28 | 0.05 | 10.00 | 0.00 | - | - | 4 | 53.81% |
| XLRE250620C00049000 | 2024-03-14 9:50AM EDT | 49.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 55.10% |
| XLRE250620C00050000 | 2024-04-29 2:58PM EDT | 50.00 | 0.20 | 0.00 | 9.60 | 0.00 | - | 2 | 22 | 55.20% |
| XLRE250620C00055000 | 2024-03-26 10:55AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 20.90% |
| XLRE250620C00060000 | 2024-03-13 9:44AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 22.85% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE250620P00020000 | 2024-04-22 2:40PM EDT | 20.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 36.52% |
| XLRE250620P00025000 | 2024-04-19 3:12PM EDT | 25.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | 250 | 252 | 76.25% |
| XLRE250620P00026000 | 2024-04-16 3:11PM EDT | 26.00 | 0.60 | 0.00 | 9.60 | 0.00 | - | 1 | 172 | 71.91% |
| XLRE250620P00027000 | 2024-04-16 3:08PM EDT | 27.00 | 0.70 | 0.05 | 10.00 | 0.00 | - | 5 | 12 | 69.70% |
| XLRE250620P00028000 | 2024-04-16 2:53PM EDT | 28.00 | 0.85 | 0.00 | 9.60 | 0.00 | - | 20 | 28 | 63.70% |
| XLRE250620P00029000 | 2024-04-17 9:53AM EDT | 29.00 | 1.01 | 0.00 | 2.00 | 0.00 | - | 10 | 3,029 | 36.28% |
| XLRE250620P00030000 | 2024-04-30 3:41PM EDT | 30.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 2,932 | 37.56% |
| XLRE250620P00031000 | 2024-05-02 10:10AM EDT | 31.00 | 1.24 | 0.00 | 9.60 | 0.00 | - | 2 | 1,527 | 52.26% |
| XLRE250620P00032000 | 2024-04-15 3:53PM EDT | 32.00 | 1.49 | 0.90 | 1.60 | 0.00 | - | 1 | 33 | 24.44% |
| XLRE250620P00033000 | 2024-04-11 12:37PM EDT | 33.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 7 | 36 | 79.83% |
| XLRE250620P00034000 | 2024-04-11 12:49PM EDT | 34.00 | 1.75 | 0.00 | 9.60 | 0.00 | - | 5 | 24 | 75.32% |
| XLRE250620P00035000 | 2024-04-30 3:41PM EDT | 35.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 734 | 70.91% |
| XLRE250620P00036000 | 2024-05-02 10:10AM EDT | 36.00 | 2.74 | 0.00 | 9.60 | 0.00 | - | 2 | 21 | 66.59% |
| XLRE250620P00037000 | 2024-04-25 1:05PM EDT | 37.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 21 | 22 | 62.33% |
| XLRE250620P00038000 | 2024-04-26 9:40AM EDT | 38.00 | 3.58 | 0.00 | 9.60 | 0.00 | - | 1 | 918 | 58.11% |
| XLRE250620P00039000 | 2024-02-22 12:02PM EDT | 39.00 | 3.49 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 27.65% |
| XLRE250620P00040000 | 2023-10-19 2:36PM EDT | 40.00 | 7.28 | 3.70 | 7.90 | 0.00 | - | 1 | 1 | 38.86% |
| XLRE250620P00041000 | 2024-05-01 9:30AM EDT | 41.00 | 5.10 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 48.00% |
| XLRE250620P00045000 | 2023-09-19 10:35AM EDT | 45.00 | 8.82 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 58.64% |
| XLRE250620P00050000 | 2024-02-15 3:23PM EDT | 50.00 | 11.30 | 8.50 | 13.50 | 0.00 | - | 2 | 2 | 22.66% |
© 2024 Yahoo. All rights reserved.