SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 42.00 | 6.67 | 7.75 | 8.10 | 0.00 | - | - | 22 | 51.37% |
| KRE240524C00044500 | 2024-04-30 10:17AM EDT | 44.50 | 3.70 | 5.40 | 5.55 | 0.00 | - | 1 | 2 | 42.58% |
| KRE240524C00045000 | 2024-04-29 3:20PM EDT | 45.00 | 3.50 | 4.85 | 5.05 | 0.00 | - | 2 | 6 | 39.60% |
| KRE240524C00045500 | 2024-05-02 11:02AM EDT | 45.50 | 3.60 | 4.40 | 4.65 | 0.00 | - | 17 | 47 | 39.89% |
| KRE240524C00046000 | 2024-04-29 3:20PM EDT | 46.00 | 2.73 | 4.00 | 4.10 | 0.00 | - | 10 | 15 | 35.16% |
| KRE240524C00046500 | 2024-04-18 12:54PM EDT | 46.50 | 1.72 | 3.60 | 3.70 | 0.00 | - | 3 | 58 | 34.91% |
| KRE240524C00047000 | 2024-04-29 9:30AM EDT | 47.00 | 2.45 | 3.15 | 3.35 | 0.00 | - | 2 | 93 | 35.50% |
| KRE240524C00047500 | 2024-05-02 11:04AM EDT | 47.50 | 2.09 | 2.80 | 2.87 | 0.00 | - | 10 | 69 | 32.37% |
| KRE240524C00048000 | 2024-05-02 9:37AM EDT | 48.00 | 1.71 | 2.39 | 2.48 | 0.00 | - | 1 | 162 | 31.20% |
| KRE240524C00048500 | 2024-05-03 10:33AM EDT | 48.50 | 2.06 | 2.06 | 2.06 | +0.56 | +37.33% | 8 | 13 | 28.96% |
| KRE240524C00049000 | 2024-05-02 9:32AM EDT | 49.00 | 1.86 | 1.74 | 1.76 | +0.57 | +44.19% | 4 | 783 | 28.86% |
| KRE240524C00049500 | 2024-05-03 9:33AM EDT | 49.50 | 1.58 | 1.40 | 1.42 | +0.55 | +53.40% | 26 | 48 | 27.34% |
| KRE240524C00050000 | 2024-05-02 3:40PM EDT | 50.00 | 1.23 | 1.18 | 1.20 | +0.36 | +41.38% | 7 | 605 | 27.74% |
| KRE240524C00050500 | 2024-05-03 9:47AM EDT | 50.50 | 0.99 | 0.95 | 0.97 | +0.27 | +37.50% | 12 | 43 | 27.32% |
| KRE240524C00051000 | 2024-05-03 9:58AM EDT | 51.00 | 0.84 | 0.76 | 0.78 | +0.28 | +50.00% | 65 | 120 | 27.15% |
| KRE240524C00051500 | 2024-05-03 9:40AM EDT | 51.50 | 0.66 | 0.59 | 0.62 | +0.22 | +50.00% | 57 | 79 | 27.00% |
| KRE240524C00052000 | 2024-05-03 10:15AM EDT | 52.00 | 0.44 | 0.45 | 0.48 | +0.18 | +69.23% | 5 | 41 | 26.71% |
| KRE240524C00052500 | 2024-05-03 10:08AM EDT | 52.50 | 0.36 | 0.35 | 0.37 | +0.15 | +71.43% | 5 | 16 | 26.61% |
| KRE240524C00053000 | 2024-05-03 10:25AM EDT | 53.00 | 0.28 | 0.26 | 0.28 | +0.11 | +64.71% | 113 | 108 | 26.47% |
| KRE240524C00053500 | 2024-04-29 9:31AM EDT | 53.50 | 0.15 | 0.19 | 0.21 | 0.00 | - | 3 | 11 | 26.37% |
| KRE240524C00054000 | 2024-04-23 11:33AM EDT | 54.00 | 0.24 | 0.15 | 0.16 | 0.00 | - | 1 | 16 | 26.56% |
| KRE240524C00054500 | 2024-04-29 3:17PM EDT | 54.50 | 0.07 | 0.11 | 0.12 | 0.00 | - | 1 | 1 | 26.56% |
| KRE240524C00057000 | 2024-04-09 1:22PM EDT | 57.00 | 0.21 | 0.02 | 0.04 | 0.00 | - | - | 1 | 29.10% |
| KRE240524C00058000 | 2024-04-09 10:18AM EDT | 58.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | - | 1 | 28.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00030000 | 2024-04-25 9:48AM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 8 | 90.63% |
| KRE240524P00035000 | 2024-04-23 9:56AM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 3 | 65.63% |
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 39.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 13 | 54.30% |
| KRE240524P00040000 | 2024-05-02 1:20PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 58 | 42.19% |
| KRE240524P00041000 | 2024-05-02 11:30AM EDT | 41.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 18 | 27 | 37.89% |
| KRE240524P00042000 | 2024-05-03 9:30AM EDT | 42.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 60 | 95 | 35.35% |
| KRE240524P00043000 | 2024-05-02 10:18AM EDT | 43.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 4 | 6,225 | 33.40% |
| KRE240524P00043500 | 2024-05-02 3:53PM EDT | 43.50 | 0.10 | 0.06 | 0.07 | 0.00 | - | 64 | 229 | 32.23% |
| KRE240524P00044000 | 2024-05-02 10:18AM EDT | 44.00 | 0.15 | 0.07 | 0.08 | 0.00 | - | 4 | 83 | 30.66% |
| KRE240524P00044500 | 2024-05-03 10:25AM EDT | 44.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 2 | 195 | 29.88% |
| KRE240524P00045000 | 2024-05-02 11:26AM EDT | 45.00 | 0.10 | 0.12 | 0.14 | -0.14 | -58.33% | 2 | 489 | 29.79% |
| KRE240524P00045500 | 2024-05-01 2:50PM EDT | 45.50 | 0.29 | 0.15 | 0.17 | 0.00 | - | 49 | 37 | 28.71% |
| KRE240524P00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.20 | 0.20 | 0.21 | -0.14 | -41.18% | 3 | 122 | 27.74% |
| KRE240524P00046500 | 2024-05-02 3:54PM EDT | 46.50 | 0.23 | 0.26 | 0.27 | -0.19 | -45.24% | 25 | 5,067 | 27.15% |
| KRE240524P00047000 | 2024-05-02 2:21PM EDT | 47.00 | 0.29 | 0.34 | 0.35 | -0.29 | -50.00% | 27 | 225 | 26.66% |
| KRE240524P00047500 | 2024-05-03 9:52AM EDT | 47.50 | 0.36 | 0.43 | 0.45 | -0.33 | -47.83% | 26 | 45 | 26.27% |
| KRE240524P00048000 | 2024-05-03 9:46AM EDT | 48.00 | 0.47 | 0.54 | 0.56 | -0.37 | -44.05% | 11 | 74 | 25.54% |
| KRE240524P00048500 | 2024-05-03 9:44AM EDT | 48.50 | 0.67 | 0.67 | 0.70 | -0.35 | -34.31% | 6 | 135 | 24.95% |
| KRE240524P00049000 | 2024-05-02 11:02AM EDT | 49.00 | 1.42 | 0.87 | 0.89 | 0.00 | - | 11 | 37 | 24.83% |
| KRE240524P00049500 | 2024-05-03 10:08AM EDT | 49.50 | 1.05 | 1.08 | 1.10 | -0.47 | -30.92% | 5 | 15 | 24.46% |
| KRE240524P00050000 | 2024-05-02 12:57PM EDT | 50.00 | 1.24 | 1.32 | 1.34 | -0.76 | -38.00% | 15 | 2 | 24.02% |
| KRE240524P00050500 | 2024-05-03 10:43AM EDT | 50.50 | 1.61 | 1.60 | 1.63 | -0.90 | -26.39% | 2 | 1 | 23.95% |
| KRE240524P00051500 | 2024-04-24 3:09PM EDT | 51.50 | 3.03 | 2.19 | 2.22 | 0.00 | - | - | 2 | 21.68% |
| KRE240524P00052000 | 2024-04-25 11:22AM EDT | 52.00 | 4.13 | 2.48 | 2.62 | 0.00 | - | 1 | 1 | 21.88% |
| KRE240524P00059000 | 2024-05-02 9:49AM EDT | 59.00 | 10.30 | 9.15 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.