The Real Estate Select Sector SPDR Fund (XLRE)
NYSEArca - Nasdaq Real Time 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 | 328.42% |
| XLRE240517C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.55 | 10.70 | 13.90 | 0.00 | - | 1 | 1 | 134.77% |
| XLRE240517C00029000 | 2023-11-02 11:56AM EDT | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 155.08% |
| XLRE240517C00030000 | 2023-12-27 2:50PM EDT | 30.00 | 10.70 | 6.60 | 11.30 | 0.00 | - | 2 | 38 | 171.78% |
| XLRE240517C00031000 | 2023-12-08 12:06PM EDT | 31.00 | 7.12 | 6.70 | 11.50 | 0.00 | - | 14 | 14 | 204.88% |
| XLRE240517C00032000 | 2024-02-02 10:37AM EDT | 32.00 | 6.35 | 5.20 | 9.90 | 0.00 | - | 1 | 8 | 166.31% |
| XLRE240517C00033000 | 2024-04-18 10:30AM EDT | 33.00 | 3.02 | 1.90 | 6.50 | 0.00 | - | 10 | 24 | 148.58% |
| XLRE240517C00034000 | 2024-04-23 3:56PM EDT | 34.00 | 2.80 | 0.90 | 5.60 | 0.00 | - | 2 | 16 | 136.52% |
| XLRE240517C00035000 | 2024-05-03 11:59AM EDT | 35.00 | 2.21 | 0.25 | 5.00 | +0.71 | +47.33% | 3 | 73 | 134.62% |
| XLRE240517C00036000 | 2024-05-03 12:12PM EDT | 36.00 | 1.30 | 0.05 | 4.80 | +0.25 | +23.81% | 17 | 990 | 63.38% |
| XLRE240517C00037000 | 2024-05-03 2:31PM EDT | 37.00 | 0.60 | 0.05 | 0.85 | +0.17 | +39.53% | 129 | 732 | 28.08% |
| XLRE240517C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 0.13 | 0.10 | 0.25 | +0.03 | +30.00% | 14 | 537 | 20.46% |
| XLRE240517C00039000 | 2024-04-30 9:37AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 234 | 21.88% |
| XLRE240517C00040000 | 2024-05-02 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 446 | 29.10% |
| XLRE240517C00041000 | 2024-05-03 1:56PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 322 | 30.47% |
| XLRE240517C00042000 | 2024-04-29 12:06PM EDT | 42.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 420 | 66.60% |
| XLRE240517C00043000 | 2024-04-05 12:05PM EDT | 43.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 57 | 149.51% |
| XLRE240517C00044000 | 2024-04-17 2:48PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 46.48% |
| XLRE240517C00045000 | 2024-04-10 11:02AM EDT | 45.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 166.89% |
| XLRE240517C00047000 | 2024-01-18 10:32AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 182.71% |
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 | 0.05 | 0.00 | - | 1 | 18 | 131.25% |
| XLRE240517P00025000 | 2023-11-28 2:30PM EDT | 25.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 300 | 130 | 277.54% |
| XLRE240517P00026000 | 2023-11-21 3:49PM EDT | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 264.75% |
| XLRE240517P00027000 | 2023-11-10 3:30PM EDT | 27.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 4 | 160.55% |
| XLRE240517P00028000 | 2023-12-01 11:53AM EDT | 28.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 225.29% |
| XLRE240517P00029000 | 2023-10-18 12:12PM EDT | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 106.15% |
| XLRE240517P00030000 | 2024-04-18 10:45AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2,932 | 192.68% |
| XLRE240517P00031000 | 2024-04-17 9:37AM EDT | 31.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 44 | 99.02% |
| XLRE240517P00032000 | 2024-04-22 4:00PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 285 | 48.05% |
| XLRE240517P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 44.34% |
| XLRE240517P00034000 | 2024-05-02 10:51AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 272 | 35.55% |
| XLRE240517P00035000 | 2024-05-03 1:54PM EDT | 35.00 | 0.05 | 0.05 | 0.30 | -0.10 | -66.67% | 27 | 1,741 | 34.47% |
| XLRE240517P00036000 | 2024-05-03 12:20PM EDT | 36.00 | 0.17 | 0.05 | 0.15 | -0.13 | -43.33% | 9 | 1,309 | 17.09% |
| XLRE240517P00037000 | 2024-05-03 4:03PM EDT | 37.00 | 1.00 | 0.10 | 1.50 | +0.36 | +56.25% | 20 | 690 | 50.49% |
| XLRE240517P00038000 | 2024-04-30 4:07PM EDT | 38.00 | 2.21 | 0.25 | 2.50 | 0.00 | - | 6 | 4,818 | 65.04% |
| XLRE240517P00039000 | 2024-05-03 1:07PM EDT | 39.00 | 1.98 | 0.35 | 5.00 | -0.42 | -17.50% | 2 | 3,158 | 128.27% |
| XLRE240517P00040000 | 2024-05-01 3:21PM EDT | 40.00 | 3.40 | 0.85 | 5.50 | 0.00 | - | 5,000 | 3,315 | 123.24% |
| XLRE240517P00041000 | 2024-05-01 12:21PM EDT | 41.00 | 4.69 | 1.70 | 6.30 | 0.00 | - | 1 | 8 | 127.25% |
| XLRE240517P00042000 | 2024-04-25 2:50PM EDT | 42.00 | 5.50 | 2.70 | 7.50 | 0.00 | - | 12 | 5 | 144.24% |
| XLRE240517P00043000 | 2024-03-13 1:47PM EDT | 43.00 | 3.45 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 139.50% |
| XLRE240517P00045000 | 2023-12-26 12:48PM EDT | 45.00 | 5.05 | 4.10 | 8.90 | 0.00 | - | - | 0 | 108.55% |
| XLRE240517P00050000 | 2024-03-01 3:10PM EDT | 50.00 | 10.86 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.