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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE260116C00020000 | 2024-05-02 11:57AM EDT | 20.00 | 16.66 | 12.20 | 22.20 | 0.00 | - | 2 | 14 | 86.11% |
| XLRE260116C00025000 | 2023-12-28 4:50PM EDT | 25.00 | 16.00 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 59.60% |
| XLRE260116C00028000 | 2024-03-25 12:54PM EDT | 28.00 | 11.70 | 7.50 | 17.50 | 0.00 | - | 1 | 1 | 77.25% |
| XLRE260116C00030000 | 2024-04-10 10:30AM EDT | 30.00 | 9.66 | 4.00 | 14.00 | 0.00 | - | 1 | 88 | 59.52% |
| XLRE260116C00031000 | 2024-03-12 11:57AM EDT | 31.00 | 10.20 | 8.60 | 9.00 | 0.00 | - | 14 | 12 | 31.14% |
| XLRE260116C00033000 | 2023-10-31 3:55PM EDT | 33.00 | 4.40 | 4.50 | 9.50 | 0.00 | - | 1 | 5 | 40.59% |
| XLRE260116C00034000 | 2024-03-28 1:57PM EDT | 34.00 | 7.70 | 3.00 | 8.00 | 0.00 | - | 1 | 6 | 34.75% |
| XLRE260116C00035000 | 2024-04-23 12:37PM EDT | 35.00 | 5.20 | 4.70 | 6.40 | 0.00 | - | 3 | 70 | 28.55% |
| XLRE260116C00036000 | 2024-04-19 12:25PM EDT | 36.00 | 4.30 | 0.05 | 10.00 | 0.00 | - | 2 | 4 | 50.73% |
| XLRE260116C00037000 | 2024-05-02 9:36AM EDT | 37.00 | 3.94 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.61% |
| XLRE260116C00038000 | 2024-03-05 2:06PM EDT | 38.00 | 5.50 | 0.05 | 10.00 | 0.00 | - | 2 | 4 | 54.76% |
| XLRE260116C00039000 | 2024-04-19 12:20PM EDT | 39.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 12 | 13 | 54.43% |
| XLRE260116C00040000 | 2024-05-03 11:46AM EDT | 40.00 | 3.00 | 2.45 | 3.70 | +0.10 | +3.45% | 10 | 113 | 25.28% |
| XLRE260116C00041000 | 2024-05-02 11:05AM EDT | 41.00 | 2.65 | 0.00 | 9.60 | +0.37 | +16.23% | 1 | 201 | 57.85% |
| XLRE260116C00042000 | 2024-04-29 11:35AM EDT | 42.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 59.44% |
| XLRE260116C00043000 | 2024-05-02 10:32AM EDT | 43.00 | 1.75 | 1.80 | 2.55 | 0.00 | - | 1 | 698 | 24.01% |
| XLRE260116C00045000 | 2024-03-22 1:43PM EDT | 45.00 | 2.03 | 0.10 | 5.00 | 0.00 | - | 2 | 12 | 39.83% |
| XLRE260116C00046000 | 2024-04-23 9:30AM EDT | 46.00 | 1.20 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 65.11% |
| XLRE260116C00047000 | 2024-04-17 3:23PM EDT | 47.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 9 | 7 | 66.39% |
| XLRE260116C00050000 | 2024-04-30 3:51PM EDT | 50.00 | 0.55 | 0.00 | 9.60 | 0.00 | - | 25 | 112 | 69.96% |
| XLRE260116C00055000 | 2024-04-09 11:32AM EDT | 55.00 | 0.48 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 45.72% |
| XLRE260116C00060000 | 2024-04-09 11:32AM EDT | 60.00 | 0.20 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 54.48% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLRE260116P00020000 | 2024-05-03 10:04AM EDT | 20.00 | 0.25 | 0.00 | 0.35 | -0.05 | -16.67% | 2 | 17 | 32.03% |
| XLRE260116P00025000 | 2024-04-16 1:45PM EDT | 25.00 | 0.90 | 0.00 | 9.60 | 0.00 | - | 1 | 28 | 62.09% |
| XLRE260116P00027000 | 2024-04-02 2:18PM EDT | 27.00 | 0.87 | 0.00 | 5.00 | 0.00 | - | 2 | 2,370 | 56.58% |
| XLRE260116P00028000 | 2024-04-18 11:15AM EDT | 28.00 | 1.30 | 0.00 | 9.60 | 0.00 | - | 90 | 650 | 51.87% |
| XLRE260116P00029000 | 2024-04-18 11:15AM EDT | 29.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 196 | 1,130 | 80.87% |
| XLRE260116P00030000 | 2024-04-30 9:37AM EDT | 30.00 | 1.70 | 0.00 | 2.95 | 0.00 | - | 1 | 109 | 33.59% |
| XLRE260116P00031000 | 2024-04-17 2:04PM EDT | 31.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | 225 | 1,432 | 30.98% |
| XLRE260116P00032000 | 2024-05-02 11:05AM EDT | 32.00 | 2.06 | 0.00 | 3.20 | 0.00 | - | 200 | 1,788 | 29.93% |
| XLRE260116P00033000 | 2024-04-17 11:55AM EDT | 33.00 | 2.65 | 0.00 | 9.60 | 0.00 | - | 63 | 1,076 | 65.00% |
| XLRE260116P00034000 | 2024-03-18 9:46AM EDT | 34.00 | 2.30 | 0.50 | 5.50 | 0.00 | - | - | 3 | 37.73% |
| XLRE260116P00035000 | 2024-05-03 3:53PM EDT | 35.00 | 2.80 | 0.00 | 4.00 | -0.25 | -8.20% | 1 | 7 | 26.50% |
| XLRE260116P00036000 | 2024-04-16 1:45PM EDT | 36.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 29.07% |
| XLRE260116P00037000 | 2024-05-02 11:05AM EDT | 37.00 | 4.04 | 0.00 | 9.60 | 0.00 | - | 200 | 202 | 50.76% |
| XLRE260116P00039000 | 2024-02-21 12:47PM EDT | 39.00 | 4.45 | 1.50 | 6.50 | 0.00 | - | 20 | 21 | 27.70% |
| XLRE260116P00046000 | 2024-04-19 12:05PM EDT | 46.00 | 10.20 | 4.10 | 14.10 | 0.00 | - | 1 | 1 | 41.83% |
| XLRE260116P00047000 | 2023-10-18 12:26PM EDT | 47.00 | 13.20 | 6.10 | 16.10 | 0.00 | - | - | 1 | 48.33% |
© 2024 Yahoo. All rights reserved.