XRE – iShares S&P/TSX Capped REIT Index ETF
Last update: April 23, 2024 at 5:09 p.m. (Real-time)
- Last price: 14.970
- Net change: -0.030
- Bid price: 14.940
- Ask price: 15.010
- 30-day historical volatility: 15.83%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 81,403
Volume: 0
|
Open interest: 4,231
Volume: 2
|
||||||||||||
May 17, 2024 | 1.41 | 1.54 | 1.54 | 0 | 0 | 0 | 13.50 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
May 17, 2024 | 1.16 | 1.29 | 1.29 | 0 | 0 | 0 | 13.75 | 0 | 0.04 | 0.04 | 0 | 20 | 0 |
May 17, 2024 | 0.91 | 1.03 | 1.03 | 0 | 0 | 0 | 14.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
May 17, 2024 | 0.66 | 0.85 | 0.85 | 0 | 0 | 0 | 14.25 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 |
May 17, 2024 | 0.48 | 0.59 | 0.59 | 0 | 0 | 0 | 14.50 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
May 17, 2024 | 0.29 | 0.41 | 0.41 | 0 | 0 | 0 | 14.75 | 0.08 | 0.19 | 0.19 | 0 | 55 | 0 |
May 17, 2024 | 0.14 | 0.26 | 0.26 | 0 | 0 | 0 | 15.00 | 0.18 | 0.30 | 0.30 | 0 | 20 | 0 |
May 17, 2024 | 0.04 | 0.15 | 0.15 | 0 | 0 | 0 | 15.25 | 0.34 | 0.46 | 0.46 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.08 | 0.08 | 0 | 3,750 | 0 | 15.50 | 0.52 | 0.65 | 0.65 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 15.75 | 0.76 | 0.88 | 0.88 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 16.00 | 1.01 | 1.14 | 1.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 16.25 | 1.26 | 1.39 | 1.39 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 3,775 | 0 | 16.50 | 1.51 | 1.64 | 1.64 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 16.75 | 1.76 | 1.89 | 1.89 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 17.00 | 2.01 | 2.14 | 2.14 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 17.25 | 2.26 | 2.39 | 2.39 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.03 | 0.03 | 0 | 0 | 0 | 17.50 | 2.51 | 2.64 | 2.64 | 0 | 0 | 0 |
June 21, 2024 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 | 11.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
June 21, 2024 | 2.91 | 3.10 | 3.10 | 0 | 13 | 0 | 12.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
June 21, 2024 | 1.91 | 2.04 | 2.04 | 0 | 0 | 0 | 13.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
June 21, 2024 | 1.41 | 1.54 | 1.54 | 0 | 0 | 0 | 13.50 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 |
June 21, 2024 | 1.20 | 1.34 | 1.34 | 0 | 0 | 0 | 13.75 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 |
June 21, 2024 | 0.91 | 1.09 | 1.09 | 0 | 0 | 0 | 14.00 | 0.02 | 0.15 | 0.15 | 0 | 0 | 0 |
June 21, 2024 | 0.71 | 0.89 | 0.89 | 0 | 0 | 0 | 14.25 | 0.04 | 0.18 | 0.18 | 0 | 0 | 0 |
June 21, 2024 | 0.51 | 0.69 | 0.69 | 0 | 0 | 0 | 14.50 | 0.10 | 0.24 | 0.24 | 0 | 50 | 0 |
June 21, 2024 | 0.37 | 0.54 | 0.54 | 0 | 0 | 0 | 14.75 | 0.18 | 0.32 | 0.32 | 0 | 8 | 0 |
June 21, 2024 | 0.25 | 0.37 | 0.37 | 0 | 47 | 0 | 15.00 | 0.28 | 0.43 | 0.43 | 0 | 23 | 0 |
June 21, 2024 | 0.11 | 0.26 | 0.26 | 0 | 0 | 0 | 15.25 | 0.42 | 0.59 | 0.59 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.18 | 0.18 | 0 | 0 | 0 | 15.50 | 0.56 | 0.74 | 0.74 | 0 | 2 | 0 |
June 21, 2024 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 | 15.75 | 0.76 | 0.94 | 0.94 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.06 | 0.06 | 0 | 4 | 0 | 16.00 | 1.05 | 1.19 | 1.19 | 0 | 25 | 0 |
June 21, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 16.25 | 1.26 | 1.43 | 1.43 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.05 | 0.05 | 0 | 12 | 0 | 16.50 | 1.51 | 1.64 | 1.64 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 16.75 | 1.76 | 1.89 | 1.89 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 58 | 0 | 17.00 | 2.01 | 2.13 | 2.13 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 17.25 | 2.26 | 2.38 | 2.38 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 17.50 | 2.51 | 2.63 | 2.63 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 18.00 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 19.00 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 20.00 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 |
July 19, 2024 | 1.45 | 1.59 | 1.59 | 0 | 0 | 0 | 13.50 | 0.02 | 0.15 | 0.15 | 0 | 0 | 0 |
July 19, 2024 | 1.17 | 1.39 | 1.39 | 0 | 0 | 0 | 13.75 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 |
July 19, 2024 | 0.96 | 1.14 | 1.14 | 0 | 0 | 0 | 14.00 | 0.05 | 0.21 | 0.21 | 0 | 3,600 | 0 |
July 19, 2024 | 0.76 | 0.94 | 0.94 | 0 | 0 | 0 | 14.25 | 0.10 | 0.27 | 0.27 | 0 | 0 | 0 |
July 19, 2024 | 0.56 | 0.79 | 0.79 | 0 | 0 | 0 | 14.50 | 0.17 | 0.34 | 0.34 | 0 | 2 | 0 |
July 19, 2024 | 0.44 | 0.59 | 0.59 | 0 | 0 | 0 | 14.75 | 0.26 | 0.43 | 0.43 | 0 | 16 | 0 |
July 19, 2024 | 0.29 | 0.47 | 0.47 | 0 | 0 | 0 | 15.00 | 0.36 | 0.54 | 0.54 | 0 | 2 | 0 |
July 19, 2024 | 0.18 | 0.36 | 0.36 | 0 | 0 | 0 | 15.25 | 0.48 | 0.69 | 0.69 | 0 | 2 | 0 |
July 19, 2024 | 0.09 | 0.26 | 0.26 | 0 | 3,600 | 0 | 15.50 | 0.66 | 0.84 | 0.84 | 0 | 2 | 0 |
July 19, 2024 | 0.02 | 0.19 | 0.19 | 0 | 0 | 0 | 15.75 | 0.86 | 1.04 | 1.04 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 16.00 | 1.06 | 1.24 | 1.24 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 16.25 | 1.30 | 1.44 | 1.44 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 16.50 | 1.50 | 1.68 | 1.68 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 16.75 | 1.75 | 1.91 | 1.91 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 17.00 | 2.01 | 2.16 | 2.16 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 17.25 | 2.26 | 2.39 | 2.39 | 0 | 0 | 0 |
August 16, 2024 | 1.45 | 1.65 | 1.65 | 0 | 0 | 0 | 13.50 | 0.07 | 0.19 | 0.19 | 0 | 0 | 0 |
August 16, 2024 | 1.25 | 1.39 | 1.39 | 0 | 0 | 0 | 13.75 | 0.11 | 0.23 | 0.23 | 0 | 0 | 0 |
August 16, 2024 | 1.05 | 1.19 | 1.19 | 0 | 0 | 0 | 14.00 | 0.15 | 0.28 | 0.28 | 0 | 0 | 0 |
August 16, 2024 | 0.85 | 0.99 | 0.99 | 0 | 0 | 0 | 14.25 | 0.21 | 0.32 | 0.32 | 0 | 0 | 0 |
August 16, 2024 | 0.68 | 0.83 | 0.83 | 0 | 0 | 0 | 14.50 | 0.28 | 0.37 | 0.37 | -0.10 | 0 | 2 |
August 16, 2024 | 0.50 | 0.69 | 0.69 | 0 | 0 | 0 | 14.75 | 0.38 | 0.54 | 0.54 | 0 | 8 | 0 |
August 16, 2024 | 0.40 | 0.54 | 0.54 | 0 | 0 | 0 | 15.00 | 0.49 | 0.64 | 0.64 | 0 | 10 | 0 |
August 16, 2024 | 0.25 | 0.40 | 0.40 | 0 | 0 | 0 | 15.25 | 0.60 | 0.78 | 0.78 | 0 | 0 | 0 |
August 16, 2024 | 0.16 | 0.32 | 0.32 | 0 | 10 | 0 | 15.50 | 0.75 | 0.94 | 0.94 | 0 | 0 | 0 |
August 16, 2024 | 0.11 | 0.19 | 0.19 | 0 | 0 | 0 | 15.75 | 0.90 | 1.07 | 1.07 | 0 | 0 | 0 |
August 16, 2024 | 0.05 | 0.18 | 0.18 | 0 | 0 | 0 | 16.00 | 1.10 | 1.30 | 1.30 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 16.25 | 1.30 | 1.55 | 1.55 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.11 | 0.11 | 0 | 17 | 0 | 16.50 | 1.55 | 1.75 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 | 16.75 | 1.75 | 2.00 | 2.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 17.00 | 2.00 | 2.20 | 2.20 | 0 | 0 | 0 |
September 20, 2024 | 3.85 | 4.10 | 4.10 | 0 | 0 | 0 | 11.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
September 20, 2024 | 2.85 | 3.10 | 3.10 | 0 | 1 | 0 | 12.00 | 0.01 | 0.11 | 0.11 | 0 | 20 | 0 |
September 20, 2024 | 1.90 | 2.15 | 2.15 | 0 | 0 | 0 | 13.00 | 0.05 | 0.18 | 0.18 | 0 | 0 | 0 |
September 20, 2024 | 1.51 | 1.69 | 1.69 | 0 | 0 | 0 | 13.50 | 0.12 | 0.24 | 0.24 | 0 | 0 | 0 |
September 20, 2024 | 1.30 | 1.45 | 1.45 | 0 | 9 | 0 | 13.75 | 0.16 | 0.29 | 0.29 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.25 | 1.25 | 0 | 13 | 0 | 14.00 | 0.21 | 0.34 | 0.34 | 0 | 80 | 0 |
September 20, 2024 | 0.90 | 1.09 | 1.09 | 0 | 0 | 0 | 14.25 | 0.27 | 0.40 | 0.40 | 0 | 0 | 0 |
September 20, 2024 | 0.70 | 0.89 | 0.89 | 0 | 0 | 0 | 14.50 | 0.35 | 0.48 | 0.48 | 0 | 20 | 0 |
September 20, 2024 | 0.60 | 0.72 | 0.72 | 0 | 0 | 0 | 14.75 | 0.45 | 0.59 | 0.59 | 0 | 4 | 0 |
September 20, 2024 | 0.46 | 0.58 | 0.58 | 0 | 35 | 0 | 15.00 | 0.55 | 0.69 | 0.69 | 0 | 50 | 0 |
September 20, 2024 | 0.33 | 0.47 | 0.47 | 0 | 0 | 0 | 15.25 | 0.65 | 0.84 | 0.84 | 0 | 0 | 0 |
September 20, 2024 | 0.24 | 0.38 | 0.38 | 0 | 0 | 0 | 15.50 | 0.80 | 0.99 | 0.99 | 0 | 0 | 0 |
September 20, 2024 | 0.15 | 0.29 | 0.29 | 0 | 0 | 0 | 15.75 | 1.00 | 1.14 | 1.14 | 0 | 0 | 0 |
September 20, 2024 | 0.08 | 0.23 | 0.23 | 0 | 10 | 0 | 16.00 | 1.15 | 1.34 | 1.34 | 0 | 150 | 0 |
September 20, 2024 | 0.05 | 0.18 | 0.18 | 0 | 0 | 0 | 16.25 | 1.35 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.14 | 0.14 | 0 | 0 | 0 | 16.50 | 1.55 | 1.80 | 1.80 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.10 | 0.10 | 0 | 25,000 | 0 | 16.75 | 1.80 | 2.00 | 2.00 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.08 | 0.08 | 0 | 25,000 | 0 | 17.00 | 2.00 | 2.25 | 2.25 | 0 | 14 | 0 |
September 20, 2024 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 18.00 | 2.95 | 3.20 | 3.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 19.00 | 3.95 | 4.20 | 4.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 20.00 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 |
October 18, 2024 | 1.51 | 1.69 | 1.69 | 0 | 0 | 0 | 13.50 | 0.16 | 0.29 | 0.29 | 0 | 0 | 0 |
October 18, 2024 | 1.30 | 1.49 | 1.49 | 0 | 0 | 0 | 13.75 | 0.20 | 0.33 | 0.33 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.29 | 1.29 | 0 | 0 | 0 | 14.00 | 0.26 | 0.39 | 0.39 | 0 | 0 | 0 |
October 18, 2024 | 0.95 | 1.15 | 1.15 | 0 | 0 | 0 | 14.25 | 0.31 | 0.47 | 0.47 | 0 | 0 | 0 |
October 18, 2024 | 0.75 | 0.94 | 0.94 | 0 | 0 | 0 | 14.50 | 0.41 | 0.59 | 0.59 | 0 | 0 | 0 |
October 18, 2024 | 0.60 | 0.78 | 0.78 | 0 | 0 | 0 | 14.75 | 0.50 | 0.69 | 0.69 | 0 | 0 | 0 |
October 18, 2024 | 0.48 | 0.64 | 0.64 | 0 | 0 | 0 | 15.00 | 0.60 | 0.79 | 0.79 | 0 | 0 | 0 |
October 18, 2024 | 0.38 | 0.51 | 0.51 | 0 | 0 | 0 | 15.25 | 0.75 | 0.94 | 0.94 | 0 | 0 | 0 |
October 18, 2024 | 0.26 | 0.42 | 0.42 | 0 | 0 | 0 | 15.50 | 0.85 | 1.08 | 1.08 | 0 | 0 | 0 |
October 18, 2024 | 0.18 | 0.34 | 0.34 | 0 | 0 | 0 | 15.75 | 1.05 | 1.24 | 1.24 | 0 | 0 | 0 |
October 18, 2024 | 0.13 | 0.28 | 0.28 | 0 | 0 | 0 | 16.00 | 1.20 | 1.39 | 1.39 | 0 | 0 | 0 |
December 20, 2024 | 2.85 | 3.10 | 3.10 | 0 | 7 | 0 | 12.00 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 |
December 20, 2024 | 1.95 | 2.20 | 2.20 | 0 | 4 | 0 | 13.00 | 0.14 | 0.28 | 0.28 | 0 | 0 | 0 |
December 20, 2024 | 1.15 | 1.39 | 1.39 | 0 | 20 | 0 | 14.00 | 0.36 | 0.54 | 0.54 | 0 | 18 | 0 |
December 20, 2024 | 0.55 | 0.79 | 0.79 | 0 | 0 | 0 | 15.00 | 0.75 | 0.94 | 0.94 | 0 | 10 | 0 |
December 20, 2024 | 0.18 | 0.36 | 0.36 | 0 | 10,000 | 0 | 16.00 | 1.35 | 1.54 | 1.54 | 0 | 0 | 0 |
December 20, 2024 | 0.02 | 0.16 | 0.16 | 0 | 0 | 0 | 17.00 | 2.10 | 2.35 | 2.35 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.10 | 0.10 | 0 | 10,000 | 0 | 18.00 | 3.00 | 3.25 | 3.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.08 | 0.08 | 0 | 6 | 0 | 19.00 | 3.95 | 4.20 | 4.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 20.00 | 4.95 | 5.20 | 5.20 | 0 | 0 | 0 |
March 21, 2025 | 2.85 | 3.15 | 3.15 | 0 | 6 | 0 | 12.00 | 0.09 | 0.25 | 0.25 | 0 | 0 | 0 |
March 21, 2025 | 2.00 | 2.20 | 2.20 | 0 | 5 | 0 | 13.00 | 0.23 | 0.35 | 0.35 | 0 | 0 | 0 |
March 21, 2025 | 1.20 | 1.45 | 1.45 | 0 | 0 | 0 | 14.00 | 0.48 | 0.69 | 0.69 | 0 | 10 | 0 |
March 21, 2025 | 0.65 | 0.90 | 0.90 | 0 | 0 | 0 | 15.00 | 0.90 | 1.10 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 0.26 | 0.47 | 0.47 | 0 | 1 | 0 | 16.00 | 1.50 | 1.70 | 1.70 | 0 | 0 | 0 |
March 21, 2025 | 0.05 | 0.24 | 0.24 | 0 | 0 | 0 | 17.00 | 2.25 | 2.45 | 2.45 | 0 | 0 | 0 |
March 21, 2025 | 0.01 | 0.13 | 0.13 | 0 | 0 | 0 | 18.00 | 3.10 | 3.35 | 3.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 19.00 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 |