XLRE - The Real Estate Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLRE180518C000190002017-10-24 11:00AM EDT19.0013.4013.1013.400.00-1010241.21%
XLRE180518C000230002018-01-13 12:54AM EDT23.008.808.108.600.00-10130.76%
XLRE180518C000280002018-03-14 12:16PM EDT28.003.302.302.650.00-11038.67%
XLRE180518C000290002018-04-05 1:44PM EDT29.002.202.052.350.00-25952.73%
XLRE180518C000300002018-04-23 11:31AM EDT30.000.650.000.000.00-17550.00%
XLRE180518C000310002018-04-23 1:55PM EDT31.000.100.000.000.00-102043.13%
XLRE180518C000320002018-04-19 11:52AM EDT32.000.050.000.050.00-224315.43%
XLRE180518C000330002018-04-23 1:15PM EDT33.000.020.000.000.00-62486.25%
XLRE180518C000340002018-03-29 3:50PM EDT34.000.030.000.05-0.02-40.00%230727.34%
XLRE180518C000350002018-02-06 2:10PM EDT35.000.050.000.050.00-15632.42%
XLRE180518C000360002018-02-12 12:38PM EDT36.000.050.000.300.00-2357.03%
XLRE180518C000370002017-12-11 3:00PM EDT37.000.030.000.100.00-3348.05%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLRE180518P000210002017-09-22 11:49PM EDT21.000.100.000.200.00-1182.42%
XLRE180518P000220002018-01-27 12:47AM EDT22.000.050.000.100.00-161664.84%
XLRE180518P000230002018-03-29 11:53AM EDT23.000.050.000.10-0.05-50.00%111257.03%
XLRE180518P000240002018-04-04 4:28PM EDT24.000.050.000.050.00-121249.41%
XLRE180518P000250002018-04-06 1:52PM EDT25.000.030.000.10-0.09-75.00%5748.44%
XLRE180518P000260002018-04-04 2:20PM EDT26.000.050.000.10-0.11-68.75%11940.43%
XLRE180518P000270002018-04-02 11:19AM EDT27.000.100.000.100.00-11132.52%
XLRE180518P000280002018-04-17 10:51AM EDT28.000.020.000.100.00-207024.41%
XLRE180518P000290002018-04-20 3:47PM EDT29.000.150.150.20+0.10+200.00%314521.00%
XLRE180518P000300002018-04-23 3:49PM EDT30.000.300.000.000.00-242,7821.56%
XLRE180518P000310002018-04-23 2:46PM EDT31.000.900.000.000.00-151200.00%
XLRE180518P000320002018-04-12 11:03AM EDT32.001.651.401.600.00-61470.00%
XLRE180518P000330002018-03-28 2:57PM EDT33.001.901.952.000.00-8400.00%
XLRE180518P000340002018-04-23 1:32PM EDT34.003.800.000.000.00-140.00%
XLRE180518P000350002017-12-22 2:37PM EDT35.002.902.752.95-0.45-13.43%110.00%
XLRE180518P000360002018-02-24 12:58AM EDT36.005.905.606.400.00-5455.86%