SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00046000 | 2024-04-25 10:43AM EDT | 46.00 | 3.28 | 4.05 | 4.20 | 0.00 | - | 2 | 30 | 32.62% |
| KRE240531C00046500 | 2024-04-29 2:32PM EDT | 46.50 | 2.63 | 3.65 | 3.75 | 0.00 | - | 1 | 58 | 31.06% |
| KRE240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 2.30 | 3.25 | 3.55 | 0.00 | - | 1 | 46 | 34.86% |
| KRE240531C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 2.27 | 2.85 | 2.91 | 0.00 | - | 2 | 150 | 28.61% |
| KRE240531C00048000 | 2024-05-02 11:58AM EDT | 48.00 | 1.85 | 2.48 | 2.54 | 0.00 | - | 2 | 14 | 27.98% |
| KRE240531C00048500 | 2024-05-02 4:02PM EDT | 48.50 | 1.87 | 2.13 | 2.66 | 0.00 | - | 214 | 155 | 36.18% |
| KRE240531C00049000 | 2024-05-03 10:55AM EDT | 49.00 | 1.90 | 1.80 | 1.86 | +0.51 | +36.69% | 4 | 94 | 26.64% |
| KRE240531C00049500 | 2024-05-03 9:50AM EDT | 49.50 | 1.30 | 1.51 | 1.56 | -1.50 | -53.57% | 3 | 6 | 26.03% |
| KRE240531C00050000 | 2024-05-03 10:33AM EDT | 50.00 | 1.35 | 1.28 | 1.30 | +0.51 | +60.71% | 4 | 2,097 | 25.68% |
| KRE240531C00050500 | 2024-05-03 1:23PM EDT | 50.50 | 1.04 | 1.05 | 1.07 | +0.09 | +9.47% | 1 | 14 | 25.39% |
| KRE240531C00051000 | 2024-05-03 11:59AM EDT | 51.00 | 0.87 | 0.84 | 0.87 | +0.23 | +35.94% | 26 | 133 | 25.15% |
| KRE240531C00051500 | 2024-05-03 12:45PM EDT | 51.50 | 0.69 | 0.68 | 0.69 | +0.13 | +23.21% | 10 | 72 | 24.76% |
| KRE240531C00052000 | 2024-05-03 12:06PM EDT | 52.00 | 0.56 | 0.54 | 0.56 | +0.12 | +27.27% | 30 | 113 | 24.85% |
| KRE240531C00053000 | 2024-05-03 1:19PM EDT | 53.00 | 0.35 | 0.34 | 0.35 | +0.07 | +25.00% | 38 | 2,043 | 24.81% |
| KRE240531C00054000 | 2024-05-03 12:33PM EDT | 54.00 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 18 | 27 | 24.81% |
| KRE240531C00055000 | 2024-04-30 3:55PM EDT | 55.00 | 0.05 | 0.12 | 0.13 | 0.00 | - | 3 | 7 | 25.20% |
| KRE240531C00056000 | 2024-04-22 1:02PM EDT | 56.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | - | 5 | 25.68% |
| KRE240531C00057000 | 2024-04-22 3:11PM EDT | 57.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 0 | 26.37% |
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 3 | 29.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531P00030000 | 2024-04-17 1:42PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 3 | 119.34% |
| KRE240531P00035000 | 2024-04-16 9:36AM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 88.57% |
| KRE240531P00039000 | 2024-04-30 1:46PM EDT | 39.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 40.63% |
| KRE240531P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 20 | 79 | 38.28% |
| KRE240531P00041000 | 2024-05-03 9:30AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5 | 246 | 35.94% |
| KRE240531P00041500 | 2024-05-02 3:22PM EDT | 41.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 5 | 35.16% |
| KRE240531P00042000 | 2024-05-03 9:30AM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 1 | 86 | 33.20% |
| KRE240531P00042500 | 2024-05-03 12:45PM EDT | 42.50 | 0.08 | 0.06 | 0.07 | -0.10 | -55.56% | 1 | 5 | 32.03% |
| KRE240531P00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.27 | 0.08 | 0.09 | 0.00 | - | 35 | 191 | 31.64% |
| KRE240531P00043500 | 2024-04-29 10:37AM EDT | 43.50 | 0.28 | 0.09 | 0.11 | 0.00 | - | 1 | 880 | 30.86% |
| KRE240531P00044000 | 2024-05-03 9:58AM EDT | 44.00 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 23 | 381 | 29.88% |
| KRE240531P00044500 | 2024-05-01 3:04PM EDT | 44.50 | 0.22 | 0.14 | 0.15 | 0.00 | - | 7 | 33 | 28.71% |
| KRE240531P00045000 | 2024-05-03 12:59PM EDT | 45.00 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 316 | 322 | 28.22% |
| KRE240531P00045500 | 2024-05-03 12:31PM EDT | 45.50 | 0.23 | 0.22 | 0.23 | -0.35 | -60.34% | 13 | 52 | 27.39% |
| KRE240531P00046000 | 2024-05-03 12:30PM EDT | 46.00 | 0.28 | 0.27 | 0.28 | -0.21 | -42.86% | 15 | 236 | 26.61% |
| KRE240531P00046500 | 2024-05-03 12:24PM EDT | 46.50 | 0.35 | 0.34 | 0.35 | -0.30 | -46.15% | 15 | 593 | 26.07% |
| KRE240531P00047000 | 2024-05-03 1:06PM EDT | 47.00 | 0.43 | 0.42 | 0.44 | -0.22 | -33.85% | 71 | 114 | 25.68% |
| KRE240531P00047500 | 2024-05-03 10:24AM EDT | 47.50 | 0.56 | 0.52 | 0.54 | -0.25 | -30.86% | 19 | 75 | 25.10% |
| KRE240531P00048000 | 2024-05-03 11:38AM EDT | 48.00 | 0.67 | 0.64 | 0.66 | -0.27 | -28.72% | 15 | 101 | 24.51% |
| KRE240531P00048500 | 2024-05-03 1:06PM EDT | 48.50 | 0.80 | 0.80 | 0.82 | -0.52 | -39.39% | 43 | 41 | 24.27% |
| KRE240531P00049000 | 2024-05-03 1:28PM EDT | 49.00 | 1.00 | 0.97 | 1.00 | -0.47 | -31.97% | 44 | 26 | 23.88% |
| KRE240531P00050000 | 2024-05-03 11:27AM EDT | 50.00 | 1.47 | 1.42 | 1.44 | -0.54 | -26.87% | 42 | 31 | 23.00% |
© 2024 Yahoo. All rights reserved.