Singapore markets close in 5 hours 35 minutes
Straits Times Index
3,304.59 +11.90 (+0.36%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,172.50 +409.47 (+2.31%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,506.09 -2,504.35 (-4.17%) CMC Crypto 200
1,261.10 -77.96 (-5.82%)
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:
Callsfor17 May 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 | 366.41% |
| XLRE240517C00025000 | 2024-04-02 3:22PM EDT | 25.00 | 13.55 | 10.00 | 12.60 | 0.00 | - | 1 | 1 | 98.83% |
| XLRE240517C00029000 | 2023-11-02 11:56AM EDT | 29.00 | 6.10 | 7.00 | 11.60 | 0.00 | - | - | 1 | 180.57% |
| XLRE240517C00030000 | 2023-12-27 2:50PM EDT | 30.00 | 10.70 | 6.60 | 11.30 | 0.00 | - | 2 | 38 | 192.58% |
| XLRE240517C00031000 | 2023-12-08 12:06PM EDT | 31.00 | 7.12 | 6.70 | 11.50 | 0.00 | - | 14 | 14 | 221.39% |
| XLRE240517C00032000 | 2024-02-02 10:37AM EDT | 32.00 | 6.35 | 5.20 | 9.90 | 0.00 | - | 1 | 8 | 183.01% |
| XLRE240517C00033000 | 2024-04-18 10:30AM EDT | 33.00 | 3.02 | 2.05 | 4.60 | 0.00 | - | 10 | 24 | 93.51% |
| XLRE240517C00034000 | 2024-04-23 3:56PM EDT | 34.00 | 2.80 | 1.10 | 3.70 | 0.00 | - | 2 | 16 | 83.25% |
| XLRE240517C00035000 | 2024-05-01 4:00PM EDT | 35.00 | 1.50 | 0.25 | 2.75 | -0.50 | -25.00% | 2 | 73 | 70.31% |
| XLRE240517C00036000 | 2024-05-01 1:48PM EDT | 36.00 | 0.82 | 0.25 | 1.85 | -0.03 | -3.53% | 1 | 979 | 57.81% |
| XLRE240517C00037000 | 2024-05-01 3:22PM EDT | 37.00 | 0.43 | 0.05 | 0.60 | +0.09 | +26.47% | 22 | 717 | 30.86% |
| XLRE240517C00038000 | 2024-05-01 3:22PM EDT | 38.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 6 | 532 | 27.93% |
| XLRE240517C00039000 | 2024-04-30 9:37AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 23.24% |
| XLRE240517C00040000 | 2024-04-29 10:40AM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 446 | 41.02% |
| XLRE240517C00041000 | 2024-04-29 11:21AM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 34.77% |
| XLRE240517C00042000 | 2024-04-29 12:06PM EDT | 42.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 420 | 71.78% |
| XLRE240517C00043000 | 2024-04-05 12:05PM EDT | 43.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 57 | 81.45% |
| XLRE240517C00044000 | 2024-04-17 2:48PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 50.00% |
| XLRE240517C00045000 | 2024-04-10 11:02AM EDT | 45.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 94.63% |
| XLRE240517C00047000 | 2024-01-18 10:32AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 186.38% |
Putsfor17 May 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 | 123.44% |
| XLRE240517P00025000 | 2023-11-28 2:30PM EDT | 25.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 300 | 130 | 261.62% |
| XLRE240517P00026000 | 2023-11-21 3:49PM EDT | 26.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 249.02% |
| XLRE240517P00027000 | 2023-11-10 3:30PM EDT | 27.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 4 | 148.93% |
| XLRE240517P00028000 | 2023-12-01 11:53AM EDT | 28.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 210.45% |
| XLRE240517P00029000 | 2023-10-18 12:12PM EDT | 29.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 1 | 1 | 96.58% |
| XLRE240517P00030000 | 2024-04-18 10:45AM EDT | 30.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 2,932 | 91.89% |
| XLRE240517P00031000 | 2024-04-17 9:37AM EDT | 31.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 44 | 80.86% |
| XLRE240517P00032000 | 2024-04-22 4:00PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 285 | 41.21% |
| XLRE240517P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 36.91% |
| XLRE240517P00034000 | 2024-04-29 3:03PM EDT | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 272 | 38.48% |
| XLRE240517P00035000 | 2024-05-01 9:31AM EDT | 35.00 | 0.21 | 0.10 | 0.30 | +0.01 | +5.00% | 208 | 1,535 | 25.39% |
| XLRE240517P00036000 | 2024-05-01 3:25PM EDT | 36.00 | 0.30 | 0.15 | 1.00 | -0.20 | -40.00% | 13 | 1,313 | 36.52% |
| XLRE240517P00037000 | 2024-05-01 1:16PM EDT | 37.00 | 0.65 | 0.50 | 1.75 | -0.20 | -23.53% | 22 | 681 | 43.12% |
| XLRE240517P00038000 | 2024-04-30 4:07PM EDT | 38.00 | 2.21 | 0.50 | 2.50 | 0.00 | - | 6 | 4,818 | 46.19% |
| XLRE240517P00039000 | 2024-05-01 3:21PM EDT | 39.00 | 2.40 | 1.45 | 4.00 | +0.23 | +10.60% | 5,000 | 3,158 | 74.80% |
| XLRE240517P00040000 | 2024-05-01 3:21PM EDT | 40.00 | 3.40 | 2.45 | 5.00 | +0.13 | +3.98% | 5,000 | 3,315 | 84.77% |
| XLRE240517P00041000 | 2024-05-01 12:21PM EDT | 41.00 | 4.69 | 3.50 | 6.10 | +0.30 | +6.83% | 1 | 7 | 97.71% |
| XLRE240517P00042000 | 2024-04-25 2:50PM EDT | 42.00 | 5.50 | 4.50 | 7.10 | 0.00 | - | 12 | 5 | 106.40% |
| XLRE240517P00043000 | 2024-03-13 1:47PM EDT | 43.00 | 3.45 | 3.50 | 8.10 | 0.00 | - | 1 | 0 | 114.55% |
| XLRE240517P00045000 | 2023-12-26 12:48PM EDT | 45.00 | 5.05 | 4.10 | 8.90 | 0.00 | - | - | 0 | 62.89% |
| XLRE240517P00050000 | 2024-03-01 3:10PM EDT | 50.00 | 10.86 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.