SPDR S&P Bank ETF (KBE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517C00037000 | 2024-05-01 2:50PM EDT | 37.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KBE240517C00041000 | 2024-02-01 4:06PM EDT | 41.00 | 4.70 | 2.30 | 6.90 | 0.00 | - | - | 38 | 102.34% |
| KBE240517C00042000 | 2024-02-26 3:08PM EDT | 42.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 51.56% |
| KBE240517C00043000 | 2024-05-01 3:07PM EDT | 43.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| KBE240517C00044000 | 2024-05-06 1:49PM EDT | 44.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE240517C00045000 | 2024-05-02 2:53PM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KBE240517C00046000 | 2024-05-06 12:24PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KBE240517C00047000 | 2024-05-06 12:25PM EDT | 47.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| KBE240517C00048000 | 2024-05-06 1:52PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KBE240517C00049000 | 2024-05-02 9:46AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KBE240517C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KBE240517C00051000 | 2024-05-06 9:30AM EDT | 51.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KBE240517C00052000 | 2024-03-13 1:33PM EDT | 52.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1,455 | 1,460 | 50.29% |
| KBE240517C00053000 | 2024-04-01 9:58AM EDT | 53.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 63.87% |
| KBE240517C00054000 | 2024-02-29 3:54PM EDT | 54.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 466 | 104.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517P00032000 | 2024-02-02 12:45PM EDT | 32.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 286.23% |
| KBE240517P00034000 | 2024-04-12 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| KBE240517P00035000 | 2024-04-10 11:52AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KBE240517P00036000 | 2024-04-10 9:51AM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KBE240517P00037000 | 2024-04-01 3:48PM EDT | 37.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 241 | 109.38% |
| KBE240517P00038000 | 2024-04-11 11:43AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KBE240517P00039000 | 2024-04-29 11:54AM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KBE240517P00040000 | 2024-05-03 3:50PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| KBE240517P00041000 | 2024-04-26 11:34AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| KBE240517P00042000 | 2024-05-03 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KBE240517P00043000 | 2024-05-02 2:38PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KBE240517P00044000 | 2024-05-03 12:49PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| KBE240517P00045000 | 2024-05-03 3:29PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 6.25% |
| KBE240517P00046000 | 2024-05-03 2:49PM EDT | 46.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 3.13% |
| KBE240517P00047000 | 2024-05-06 10:34AM EDT | 47.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| KBE240517P00048000 | 2024-05-03 9:55AM EDT | 48.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE240517P00049000 | 2024-05-06 9:54AM EDT | 49.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE240517P00050000 | 2024-04-15 2:53PM EDT | 50.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE240517P00051000 | 2024-04-01 10:44AM EDT | 51.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | - | 5 | 99.07% |
© 2024 Yahoo. All rights reserved.