SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00025000 | 2024-04-23 9:33AM EDT | 25.00 | 23.05 | 23.00 | 23.25 | 0.00 | - | 2 | 14 | 153.13% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 30.00 | 17.10 | 18.10 | 18.35 | 0.00 | - | 6 | 64 | 109.38% |
| KRE240517C00031000 | 2024-04-19 10:05AM EDT | 31.00 | 15.90 | 17.05 | 17.25 | 0.00 | - | 6 | 14 | 50.00% |
| KRE240517C00032000 | 2024-04-19 9:53AM EDT | 32.00 | 14.70 | 16.10 | 16.40 | 0.00 | - | 14 | 16 | 100.78% |
| KRE240517C00033000 | 2024-04-19 10:06AM EDT | 33.00 | 13.94 | 15.05 | 15.30 | 0.00 | - | 1 | 1 | 76.56% |
| KRE240517C00034000 | 2024-04-19 10:00AM EDT | 34.00 | 12.85 | 14.10 | 14.30 | 0.00 | - | 7 | 6 | 78.52% |
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 35.00 | 12.75 | 13.05 | 13.30 | 0.00 | - | 16 | 299 | 65.63% |
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 37.00 | 10.00 | 10.95 | 11.25 | 0.00 | - | 1 | 1 | 69.34% |
| KRE240517C00038000 | 2024-04-18 9:33AM EDT | 38.00 | 8.25 | 10.00 | 10.25 | 0.00 | - | 3 | 334 | 63.48% |
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 39.00 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 144.58% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 40.00 | 6.36 | 8.00 | 8.30 | 0.00 | - | 4 | 284 | 56.54% |
| KRE240517C00041000 | 2024-04-22 12:07PM EDT | 41.00 | 7.10 | 7.10 | 7.30 | 0.00 | - | 5,341 | 5,411 | 50.49% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 42.00 | 6.67 | 6.00 | 6.30 | 0.00 | - | 8 | 207 | 44.43% |
| KRE240517C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 5.40 | 4.95 | 5.35 | 0.00 | - | 2 | 940 | 41.41% |
| KRE240517C00044000 | 2024-04-23 9:58AM EDT | 44.00 | 5.05 | 4.25 | 4.40 | 0.00 | - | 1 | 1,713 | 37.60% |
| KRE240517C00045000 | 2024-05-01 11:09AM EDT | 45.00 | 3.60 | 3.35 | 3.45 | +0.96 | +36.36% | 40 | 702 | 32.86% |
| KRE240517C00045500 | 2024-04-24 9:33AM EDT | 45.50 | 3.40 | 2.87 | 3.05 | 0.00 | - | - | 3 | 32.86% |
| KRE240517C00046000 | 2024-04-30 2:12PM EDT | 46.00 | 2.10 | 2.52 | 2.64 | 0.00 | - | 1 | 2,624 | 31.84% |
| KRE240517C00046500 | 2024-04-30 1:09PM EDT | 46.50 | 1.79 | 2.20 | 2.26 | 0.00 | - | 21 | 57 | 31.10% |
| KRE240517C00047000 | 2024-05-01 12:45PM EDT | 47.00 | 2.02 | 1.88 | 1.91 | +0.60 | +42.25% | 36 | 6,529 | 30.57% |
| KRE240517C00047500 | 2024-05-01 11:42AM EDT | 47.50 | 1.59 | 1.54 | 1.57 | +0.35 | +28.23% | 6 | 144 | 29.59% |
| KRE240517C00048000 | 2024-05-01 2:22PM EDT | 48.00 | 1.29 | 1.27 | 1.30 | +0.44 | +42.72% | 180 | 3,655 | 29.54% |
| KRE240517C00048500 | 2024-05-01 2:10PM EDT | 48.50 | 1.11 | 1.03 | 1.05 | +0.40 | +56.34% | 566 | 1,533 | 29.25% |
| KRE240517C00049000 | 2024-05-01 1:35PM EDT | 49.00 | 0.97 | 0.81 | 0.83 | +0.47 | +94.00% | 284 | 16,394 | 28.86% |
| KRE240517C00049500 | 2024-05-01 12:05PM EDT | 49.50 | 0.69 | 0.62 | 0.65 | +0.28 | +68.29% | 33 | 1,103 | 28.71% |
| KRE240517C00050000 | 2024-05-01 1:23PM EDT | 50.00 | 0.59 | 0.47 | 0.48 | -0.56 | -48.70% | 603 | 14,082 | 27.98% |
| KRE240517C00050500 | 2024-05-01 2:01PM EDT | 50.50 | 0.40 | 0.35 | 0.37 | +0.15 | +60.00% | 222 | 868 | 28.13% |
| KRE240517C00051000 | 2024-05-01 11:08AM EDT | 51.00 | 0.34 | 0.26 | 0.28 | +0.17 | +100.00% | 15 | 15,503 | 28.22% |
| KRE240517C00051500 | 2024-05-01 10:29AM EDT | 51.50 | 0.21 | 0.19 | 0.20 | +0.04 | +23.53% | 45 | 3,028 | 27.93% |
| KRE240517C00052000 | 2024-05-01 1:06PM EDT | 52.00 | 0.15 | 0.14 | 0.15 | +0.06 | +66.67% | 13 | 14,929 | 28.22% |
| KRE240517C00052500 | 2024-05-01 11:36AM EDT | 52.50 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 400 | 1,455 | 28.42% |
| KRE240517C00053000 | 2024-05-01 10:09AM EDT | 53.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 1 | 7,118 | 28.52% |
| KRE240517C00054000 | 2024-05-01 11:42AM EDT | 54.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 1 | 3,502 | 29.88% |
| KRE240517C00055000 | 2024-05-01 11:34AM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 1,369 | 30.86% |
| KRE240517C00056000 | 2024-04-30 3:04PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,148 | 32.42% |
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 451 | 35.55% |
| KRE240517C00058000 | 2024-04-22 3:10PM EDT | 58.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 724 | 47.07% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 59.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 335 | 50.39% |
| KRE240517C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 2,057 | 53.91% |
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 857 | 56.25% |
| KRE240517C00070000 | 2024-02-22 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 378 | 76.95% |
| KRE240517C00080000 | 2024-01-02 3:32PM EDT | 80.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 30 | 32 | 180.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00020000 | 2024-02-16 12:57PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 180.47% |
| KRE240517P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 302 | 106.25% |
| KRE240517P00030000 | 2024-05-01 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 5,416 | 84.38% |
| KRE240517P00031000 | 2024-04-25 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 548 | 676 | 87.50% |
| KRE240517P00032000 | 2024-04-10 1:52PM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 82.03% |
| KRE240517P00033000 | 2024-04-25 1:39PM EDT | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 361 | 80.08% |
| KRE240517P00034000 | 2024-04-15 1:09PM EDT | 34.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 197 | 74.22% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 507 | 68.75% |
| KRE240517P00036000 | 2024-04-22 12:21PM EDT | 36.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 2,058 | 63.67% |
| KRE240517P00037000 | 2024-04-30 10:58AM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 675 | 55.47% |
| KRE240517P00038000 | 2024-04-30 10:58AM EDT | 38.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 1,364 | 54.30% |
| KRE240517P00039000 | 2024-04-26 1:04PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 688 | 44.53% |
| KRE240517P00040000 | 2024-05-01 12:44PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 15 | 10,477 | 42.19% |
| KRE240517P00041000 | 2024-05-01 11:20AM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15 | 7,255 | 39.06% |
| KRE240517P00042000 | 2024-05-01 2:08PM EDT | 42.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 80 | 10,650 | 36.52% |
| KRE240517P00042500 | 2024-04-29 9:42AM EDT | 42.50 | 0.10 | 0.06 | 0.07 | 0.00 | - | 13 | 26 | 34.96% |
| KRE240517P00043000 | 2024-05-01 2:07PM EDT | 43.00 | 0.07 | 0.08 | 0.09 | -0.07 | -50.00% | 38 | 43,664 | 34.08% |
| KRE240517P00043500 | 2024-04-30 11:59AM EDT | 43.50 | 0.15 | 0.10 | 0.11 | 0.00 | - | 75 | 1,372 | 32.81% |
| KRE240517P00044000 | 2024-05-01 11:24AM EDT | 44.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 29 | 22,066 | 32.42% |
| KRE240517P00044500 | 2024-04-30 10:05AM EDT | 44.50 | 0.23 | 0.18 | 0.20 | 0.00 | - | 7 | 352 | 31.93% |
| KRE240517P00045000 | 2024-05-01 1:25PM EDT | 45.00 | 0.24 | 0.25 | 0.26 | -0.32 | -57.14% | 8,509 | 33,619 | 31.25% |
| KRE240517P00045500 | 2024-05-01 12:40PM EDT | 45.50 | 0.33 | 0.32 | 0.34 | -0.23 | -41.07% | 62 | 2,924 | 30.76% |
| KRE240517P00046000 | 2024-05-01 2:07PM EDT | 46.00 | 0.42 | 0.43 | 0.45 | -0.36 | -46.15% | 2,429 | 18,431 | 30.57% |
| KRE240517P00046500 | 2024-05-01 12:20PM EDT | 46.50 | 0.56 | 0.55 | 0.58 | -0.30 | -34.88% | 9 | 1,243 | 30.27% |
| KRE240517P00047000 | 2024-05-01 2:08PM EDT | 47.00 | 0.70 | 0.71 | 0.72 | -0.55 | -44.00% | 4,937 | 38,077 | 29.54% |
| KRE240517P00047500 | 2024-05-01 1:10PM EDT | 47.50 | 0.90 | 0.89 | 0.91 | -0.50 | -35.71% | 256 | 4,786 | 29.35% |
| KRE240517P00048000 | 2024-05-01 2:17PM EDT | 48.00 | 1.10 | 1.11 | 1.13 | -0.54 | -32.93% | 15,803 | 44,301 | 29.10% |
| KRE240517P00048500 | 2024-05-01 1:27PM EDT | 48.50 | 1.24 | 1.36 | 1.39 | -0.78 | -38.61% | 131 | 4,144 | 29.00% |
| KRE240517P00049000 | 2024-05-01 2:12PM EDT | 49.00 | 1.64 | 1.65 | 1.67 | -0.57 | -25.79% | 118 | 7,734 | 28.61% |
| KRE240517P00049500 | 2024-05-01 10:47AM EDT | 49.50 | 1.94 | 1.95 | 1.99 | +0.09 | +4.86% | 3 | 23 | 28.47% |
| KRE240517P00050000 | 2024-05-01 10:56AM EDT | 50.00 | 2.18 | 2.30 | 2.35 | -0.87 | -28.52% | 10 | 2,558 | 28.57% |
| KRE240517P00050500 | 2024-05-01 11:17AM EDT | 50.50 | 2.66 | 2.68 | 2.74 | +0.24 | +9.92% | 1 | 2 | 28.81% |
| KRE240517P00051000 | 2024-04-30 11:01AM EDT | 51.00 | 3.45 | 2.86 | 3.20 | 0.00 | - | 10 | 1,855 | 30.71% |
| KRE240517P00051500 | 2024-04-25 9:48AM EDT | 51.50 | 3.55 | 3.50 | 3.65 | 0.00 | - | - | 16 | 31.98% |
| KRE240517P00052000 | 2024-05-01 11:48AM EDT | 52.00 | 4.05 | 3.95 | 4.10 | +0.34 | +9.16% | 3 | 2,921 | 32.81% |
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 53.00 | 7.05 | 4.90 | 5.10 | 0.00 | - | 1 | 4 | 38.18% |
| KRE240517P00054000 | 2024-04-29 3:03PM EDT | 54.00 | 6.20 | 5.80 | 6.30 | 0.00 | - | 2 | 4 | 51.76% |
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 55.00 | 8.25 | 6.85 | 7.05 | 0.00 | - | 1 | 1 | 45.31% |
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 8.55 | 7.65 | 8.25 | 0.00 | - | 3 | 3 | 59.86% |
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 57.00 | 11.40 | 8.80 | 9.05 | 0.00 | - | 1 | 0 | 53.91% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 58.00 | 11.55 | 9.85 | 10.05 | 0.00 | - | 20 | 0 | 50.20% |
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 59.00 | 10.20 | 10.85 | 11.05 | 0.00 | - | 5 | 10 | 53.91% |
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 60.00 | 13.73 | 11.80 | 12.10 | 0.00 | - | 16 | 6 | 57.42% |
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 65.00 | 16.70 | 16.90 | 17.00 | 0.00 | - | 2 | 0 | 73.44% |
| KRE240517P00070000 | 2024-01-09 12:08PM EDT | 70.00 | 18.45 | 20.75 | 25.30 | 0.00 | - | 25 | 0 | 151.27% |
© 2024 Yahoo. All rights reserved.