SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00020000 | 2024-02-01 11:06AM EDT | 20.00 | 28.10 | 25.65 | 30.00 | 0.00 | - | 50 | 51 | 221.00% |
| KRE240621C00022000 | 2023-11-17 11:54AM EDT | 22.00 | 23.31 | 28.50 | 33.35 | 0.00 | - | 2 | 27 | 296.44% |
| KRE240621C00023000 | 2023-09-07 10:29AM EDT | 23.00 | 20.35 | 18.15 | 20.10 | 0.00 | - | - | 18 | 0.00% |
| KRE240621C00024000 | 2023-09-07 10:30AM EDT | 24.00 | 19.50 | 17.05 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| KRE240621C00025000 | 2024-04-15 9:41AM EDT | 25.00 | 22.50 | 23.25 | 23.45 | 0.00 | - | 1 | 23 | 97.66% |
| KRE240621C00026000 | 2024-03-07 4:31PM EDT | 26.00 | 23.60 | 20.35 | 24.45 | 0.00 | - | 1 | 35 | 96.68% |
| KRE240621C00027000 | 2023-09-07 11:19AM EDT | 27.00 | 16.95 | 14.50 | 15.65 | 0.00 | - | 66 | 92 | 0.00% |
| KRE240621C00028000 | 2024-01-29 4:23PM EDT | 28.00 | 25.25 | 18.40 | 22.00 | 0.00 | - | 8 | 71 | 64.45% |
| KRE240621C00029000 | 2023-08-31 1:14PM EDT | 29.00 | 16.35 | 12.45 | 15.80 | 0.00 | - | - | 6 | 0.00% |
| KRE240621C00030000 | 2024-03-13 1:39PM EDT | 30.00 | 19.26 | 14.80 | 19.35 | 0.00 | - | 5 | 484 | 116.70% |
| KRE240621C00031000 | 2024-04-18 12:44PM EDT | 31.00 | 15.47 | 17.30 | 17.55 | 0.00 | - | 1 | 24 | 74.12% |
| KRE240621C00032000 | 2024-03-07 3:23PM EDT | 32.00 | 17.80 | 14.20 | 17.35 | 0.00 | - | 9 | 134 | 104.54% |
| KRE240621C00033000 | 2024-03-07 12:37PM EDT | 33.00 | 17.00 | 13.75 | 16.80 | 0.00 | - | 1 | 29 | 55.27% |
| KRE240621C00034000 | 2024-05-01 10:45AM EDT | 34.00 | 14.60 | 14.30 | 14.60 | -0.70 | -4.58% | 3 | 81 | 62.31% |
| KRE240621C00035000 | 2024-04-29 1:10PM EDT | 35.00 | 13.50 | 13.45 | 13.55 | 0.00 | - | 2 | 587 | 60.35% |
| KRE240621C00036000 | 2024-03-11 9:32AM EDT | 36.00 | 14.10 | 11.75 | 13.20 | 0.00 | - | 2 | 113 | 54.98% |
| KRE240621C00037000 | 2024-04-11 1:11PM EDT | 37.00 | 10.60 | 11.45 | 11.75 | 0.00 | - | 2 | 155 | 55.57% |
| KRE240621C00038000 | 2024-04-22 11:01AM EDT | 38.00 | 10.20 | 10.40 | 10.65 | 0.00 | - | 2 | 206 | 52.83% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 39.00 | 10.85 | 9.55 | 9.70 | 0.00 | - | 2 | 1,956 | 50.00% |
| KRE240621C00040000 | 2024-04-16 11:19AM EDT | 40.00 | 6.80 | 8.65 | 8.75 | 0.00 | - | 1 | 2,037 | 46.92% |
| KRE240621C00041000 | 2024-04-15 10:07AM EDT | 41.00 | 6.70 | 7.70 | 7.80 | 0.00 | - | 1 | 521 | 43.75% |
| KRE240621C00042000 | 2024-04-16 9:47AM EDT | 42.00 | 5.27 | 6.80 | 6.90 | 0.00 | - | 1 | 962 | 41.46% |
| KRE240621C00043000 | 2024-05-01 10:18AM EDT | 43.00 | 5.85 | 5.95 | 6.00 | +1.25 | +27.17% | 2 | 392 | 38.84% |
| KRE240621C00044000 | 2024-04-26 12:21PM EDT | 44.00 | 5.46 | 5.10 | 5.20 | 0.00 | - | 1 | 1,525 | 37.65% |
| KRE240621C00045000 | 2024-04-29 3:23PM EDT | 45.00 | 4.10 | 4.35 | 4.40 | 0.00 | - | 3 | 21,348 | 35.82% |
| KRE240621C00046000 | 2024-05-01 9:36AM EDT | 46.00 | 3.45 | 3.60 | 3.65 | +0.25 | +7.81% | 1 | 4,412 | 34.13% |
| KRE240621C00047000 | 2024-05-01 10:07AM EDT | 47.00 | 2.87 | 2.94 | 2.98 | +0.52 | +22.13% | 3 | 4,045 | 32.89% |
| KRE240621C00048000 | 2024-05-01 12:41PM EDT | 48.00 | 2.36 | 2.35 | 2.38 | +0.60 | +34.09% | 961 | 2,067 | 31.76% |
| KRE240621C00049000 | 2024-05-01 11:05AM EDT | 49.00 | 1.90 | 1.83 | 1.84 | +0.44 | +30.14% | 22 | 10,853 | 30.57% |
| KRE240621C00050000 | 2024-05-01 12:27PM EDT | 50.00 | 1.40 | 1.38 | 1.40 | +0.39 | +38.61% | 42 | 13,450 | 29.76% |
| KRE240621C00051000 | 2024-05-01 10:30AM EDT | 51.00 | 0.98 | 1.03 | 1.05 | +0.24 | +32.43% | 8 | 6,288 | 29.25% |
| KRE240621C00052000 | 2024-05-01 11:54AM EDT | 52.00 | 0.71 | 0.74 | 0.75 | +0.18 | +33.96% | 38 | 8,741 | 28.47% |
| KRE240621C00053000 | 2024-05-01 11:45AM EDT | 53.00 | 0.51 | 0.52 | 0.53 | +0.16 | +45.71% | 1,003 | 3,656 | 28.00% |
| KRE240621C00054000 | 2024-05-01 11:02AM EDT | 54.00 | 0.37 | 0.36 | 0.37 | +0.14 | +60.87% | 3 | 9,564 | 27.74% |
| KRE240621C00055000 | 2024-05-01 12:31PM EDT | 55.00 | 0.25 | 0.25 | 0.27 | +0.08 | +47.06% | 5 | 15,072 | 27.98% |
| KRE240621C00056000 | 2024-05-01 11:14AM EDT | 56.00 | 0.18 | 0.17 | 0.19 | -0.88 | -83.02% | 596 | 7,736 | 28.03% |
| KRE240621C00057000 | 2024-05-01 11:14AM EDT | 57.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 584 | 4,127 | 28.03% |
| KRE240621C00058000 | 2024-04-22 2:56PM EDT | 58.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 26 | 4,911 | 28.71% |
| KRE240621C00059000 | 2024-04-26 10:25AM EDT | 59.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 912 | 28.81% |
| KRE240621C00060000 | 2024-05-01 10:27AM EDT | 60.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 2 | 16,970 | 29.98% |
| KRE240621C00061000 | 2024-04-24 3:37PM EDT | 61.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 3,600 | 8,327 | 29.88% |
| KRE240621C00062000 | 2024-04-23 9:41AM EDT | 62.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 638 | 31.64% |
| KRE240621C00063000 | 2024-03-21 10:15AM EDT | 63.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1,323 | 34.38% |
| KRE240621C00064000 | 2024-04-22 2:53PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 313 | 31.64% |
| KRE240621C00065000 | 2024-03-22 12:29PM EDT | 65.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 2,998 | 39.65% |
| KRE240621C00070000 | 2024-04-16 11:19AM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,872 | 43.95% |
| KRE240621C00075000 | 2024-03-28 9:44AM EDT | 75.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 10 | 171 | 91.60% |
| KRE240621C00080000 | 2024-01-31 1:45PM EDT | 80.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 20 | 78 | 128.96% |
| KRE240621C00085000 | 2023-12-05 10:50AM EDT | 85.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 26 | 61.72% |
| KRE240621C00090000 | 2024-01-04 3:20PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 71 | 118.46% |
| KRE240621C00095000 | 2024-01-02 12:40PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 32 | 65.63% |
| KRE240621C00100000 | 2023-12-28 3:29PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 58 | 276 | 163.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00020000 | 2024-03-19 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8,363 | 94.53% |
| KRE240621P00022000 | 2024-03-12 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 269 | 90.23% |
| KRE240621P00023000 | 2024-04-17 9:52AM EDT | 23.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 13 | 83.98% |
| KRE240621P00024000 | 2024-04-22 11:46AM EDT | 24.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 165 | 79.69% |
| KRE240621P00025000 | 2024-04-19 11:12AM EDT | 25.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 4,807 | 75.00% |
| KRE240621P00026000 | 2024-04-04 11:38AM EDT | 26.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 211 | 72.27% |
| KRE240621P00027000 | 2024-03-14 3:48PM EDT | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 100 | 200 | 69.53% |
| KRE240621P00028000 | 2024-04-19 4:00PM EDT | 28.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 82 | 63.28% |
| KRE240621P00029000 | 2024-04-19 3:40PM EDT | 29.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 245 | 59.77% |
| KRE240621P00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 3,404 | 55.86% |
| KRE240621P00031000 | 2024-04-23 11:22AM EDT | 31.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 63 | 54.30% |
| KRE240621P00032000 | 2024-04-30 11:46AM EDT | 32.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 111 | 50.78% |
| KRE240621P00033000 | 2024-04-23 10:18AM EDT | 33.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 2,395 | 46.68% |
| KRE240621P00034000 | 2024-04-22 1:18PM EDT | 34.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 1,637 | 44.92% |
| KRE240621P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 15 | 4,966 | 42.77% |
| KRE240621P00036000 | 2024-04-30 2:51PM EDT | 36.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 15 | 17,305 | 40.63% |
| KRE240621P00037000 | 2024-04-30 1:02PM EDT | 37.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 5,493 | 38.97% |
| KRE240621P00038000 | 2024-04-30 3:33PM EDT | 38.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 3 | 5,387 | 37.01% |
| KRE240621P00039000 | 2024-05-01 10:09AM EDT | 39.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 6 | 3,873 | 35.84% |
| KRE240621P00040000 | 2024-05-01 11:19AM EDT | 40.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 12 | 12,565 | 34.57% |
| KRE240621P00041000 | 2024-04-30 3:36PM EDT | 41.00 | 0.33 | 0.25 | 0.26 | 0.00 | - | 31 | 4,227 | 33.15% |
| KRE240621P00042000 | 2024-05-01 12:11PM EDT | 42.00 | 0.34 | 0.33 | 0.35 | -0.12 | -26.09% | 17 | 6,871 | 32.03% |
| KRE240621P00043000 | 2024-05-01 12:40PM EDT | 43.00 | 0.46 | 0.46 | 0.47 | -0.25 | -35.21% | 2,034 | 9,609 | 31.01% |
| KRE240621P00044000 | 2024-05-01 12:31PM EDT | 44.00 | 0.63 | 0.61 | 0.63 | -0.20 | -24.10% | 26 | 8,088 | 30.03% |
| KRE240621P00045000 | 2024-05-01 11:59AM EDT | 45.00 | 0.85 | 0.82 | 0.83 | -0.30 | -26.09% | 10,143 | 32,787 | 28.98% |
| KRE240621P00046000 | 2024-05-01 12:35PM EDT | 46.00 | 1.10 | 1.09 | 1.10 | -0.40 | -26.67% | 6,317 | 15,421 | 28.17% |
| KRE240621P00047000 | 2024-05-01 12:41PM EDT | 47.00 | 1.43 | 1.41 | 1.43 | -0.49 | -25.39% | 19 | 11,400 | 27.32% |
| KRE240621P00048000 | 2024-05-01 12:41PM EDT | 48.00 | 1.83 | 1.82 | 1.84 | -0.52 | -22.22% | 8,373 | 7,664 | 26.51% |
| KRE240621P00049000 | 2024-05-01 10:17AM EDT | 49.00 | 2.28 | 2.31 | 2.32 | -0.43 | -15.87% | 53 | 6,075 | 25.59% |
| KRE240621P00050000 | 2024-05-01 11:01AM EDT | 50.00 | 2.80 | 2.86 | 2.89 | -1.25 | -30.86% | 38 | 7,471 | 24.71% |
| KRE240621P00051000 | 2024-05-01 11:42AM EDT | 51.00 | 3.55 | 3.45 | 3.60 | -0.25 | -6.58% | 19 | 4,647 | 24.71% |
| KRE240621P00052000 | 2024-04-30 12:33PM EDT | 52.00 | 5.00 | 4.05 | 4.30 | 0.00 | - | 20 | 4,003 | 23.22% |
| KRE240621P00053000 | 2024-05-01 11:54AM EDT | 53.00 | 5.20 | 5.00 | 5.15 | +0.40 | +8.33% | 6 | 1,872 | 23.29% |
| KRE240621P00054000 | 2024-04-25 11:22AM EDT | 54.00 | 6.12 | 5.90 | 6.00 | 0.00 | - | 1 | 2,073 | 21.92% |
| KRE240621P00055000 | 2024-04-25 11:58AM EDT | 55.00 | 6.86 | 6.80 | 6.95 | 0.00 | - | 1 | 1,148 | 22.51% |
| KRE240621P00056000 | 2024-04-17 2:47PM EDT | 56.00 | 9.65 | 7.80 | 7.90 | 0.00 | - | 1,060 | 0 | 22.07% |
| KRE240621P00057000 | 2024-04-17 3:13PM EDT | 57.00 | 11.05 | 8.55 | 8.95 | 0.00 | - | 88 | 28 | 27.05% |
| KRE240621P00058000 | 2024-04-18 2:34PM EDT | 58.00 | 12.20 | 9.65 | 9.90 | 0.00 | - | 1 | 1 | 26.17% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 59.00 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 60.38% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 60.00 | 11.30 | 11.55 | 11.95 | 0.00 | - | 18 | 7 | 33.40% |
| KRE240621P00061000 | 2023-12-26 11:59AM EDT | 61.00 | 9.05 | 7.05 | 11.50 | 0.00 | - | 39 | 40 | 0.00% |
| KRE240621P00062000 | 2024-03-26 3:08PM EDT | 62.00 | 13.65 | 11.00 | 15.85 | 0.00 | - | 6 | 2 | 82.84% |
| KRE240621P00063000 | 2024-03-20 3:15PM EDT | 63.00 | 14.45 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 57.32% |
| KRE240621P00064000 | 2023-06-22 3:54PM EDT | 64.00 | 23.65 | 16.25 | 19.30 | 0.00 | - | 200 | 0 | 87.06% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 65.00 | 17.00 | 16.75 | 16.95 | 0.00 | - | 3 | 0 | 42.77% |
| KRE240621P00070000 | 2023-06-08 3:46PM EDT | 70.00 | 26.12 | 26.45 | 31.00 | 0.00 | - | 6 | 0 | 178.49% |
| KRE240621P00075000 | 2023-04-05 3:45PM EDT | 75.00 | 32.95 | 34.00 | 39.00 | 0.00 | - | 90 | 0 | 229.74% |
| KRE240621P00080000 | 2023-03-29 3:47PM EDT | 80.00 | 35.95 | 34.50 | 39.50 | 0.00 | - | 100 | 0 | 176.71% |
| KRE240621P00085000 | 2022-10-19 12:26PM EDT | 85.00 | 23.50 | 21.20 | 28.00 | 0.00 | - | 53 | 101 | 0.00% |
| KRE240621P00090000 | 2022-10-05 9:33AM EDT | 90.00 | 27.85 | 26.95 | 27.95 | 0.00 | - | 150 | 0 | 0.00% |
| KRE240621P00095000 | 2022-10-13 11:25AM EDT | 95.00 | 33.95 | 27.50 | 35.10 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00100000 | 2022-10-13 11:25AM EDT | 100.00 | 38.95 | 32.50 | 39.80 | 0.00 | - | 166 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.