SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.10 | 0.00 | - | 50 | 51 | 20.00 | 0.01 | 0.00 | - | 1 | 8,363 |
| 23.31 | 0.00 | - | 2 | 27 | 22.00 | 0.01 | 0.00 | - | 15 | 269 |
| 20.35 | 0.00 | - | - | 18 | 23.00 | 0.02 | 0.00 | - | 2 | 13 |
| 19.50 | 0.00 | - | - | 1 | 24.00 | 0.01 | 0.00 | - | 1 | 164 |
| 22.50 | 0.00 | - | 1 | 23 | 25.00 | 0.02 | 0.00 | - | 1 | 4,808 |
| 23.60 | 0.00 | - | 1 | 35 | 26.00 | 0.01 | 0.00 | - | 3 | 211 |
| 16.95 | 0.00 | - | 66 | 92 | 27.00 | 0.07 | 0.00 | - | 100 | 200 |
| 25.25 | 0.00 | - | 8 | 71 | 28.00 | 0.03 | 0.00 | - | 5 | 82 |
| 16.35 | 0.00 | - | - | 6 | 29.00 | 0.05 | 0.00 | - | 3 | 245 |
| 20.55 | 0.00 | - | 5 | 487 | 30.00 | 0.01 | 0.00 | - | 20 | 3,404 |
| 15.47 | 0.00 | - | 1 | 24 | 31.00 | 0.04 | 0.00 | - | 1 | 63 |
| 19.65 | +1.85 | +10.39% | 1 | 134 | 32.00 | 0.03 | 0.00 | - | 1 | 110 |
| 18.65 | +1.65 | +9.71% | 8 | 29 | 33.00 | 0.05 | 0.00 | - | 1 | 2,395 |
| 16.65 | 0.00 | - | 1 | 80 | 34.00 | 0.02 | 0.00 | - | 9 | 1,626 |
| 16.60 | +0.90 | +5.73% | 2 | 586 | 35.00 | 0.03 | 0.00 | - | 10 | 4,966 |
| 14.10 | 0.00 | - | 2 | 113 | 36.00 | 0.07 | 0.00 | - | 1 | 17,305 |
| 10.60 | 0.00 | - | 2 | 155 | 37.00 | 0.03 | 0.00 | - | 1 | 5,464 |
| 10.20 | 0.00 | - | 2 | 206 | 38.00 | 0.06 | 0.00 | - | 1 | 5,426 |
| 10.85 | 0.00 | - | 2 | 1,956 | 39.00 | 0.05 | 0.00 | - | 3,573 | 6,122 |
| 11.10 | 0.00 | - | 10 | 2,028 | 40.00 | 0.04 | 0.00 | - | 20 | 11,806 |
| 9.40 | 0.00 | - | 5 | 521 | 41.00 | 0.04 | -0.02 | -33.33% | 2 | 4,786 |
| 9.02 | +0.80 | +9.73% | 1 | 962 | 42.00 | 0.05 | -0.01 | -16.67% | 30 | 6,934 |
| 8.15 | 0.00 | - | 110 | 5,320 | 43.00 | 0.06 | -0.03 | -33.33% | 18 | 11,862 |
| 7.30 | 0.00 | - | 2 | 1,523 | 44.00 | 0.08 | -0.05 | -38.46% | 4 | 7,827 |
| 6.90 | +0.75 | +12.20% | 2 | 21,200 | 45.00 | 0.13 | -0.05 | -27.78% | 58 | 30,414 |
| 5.17 | -0.18 | -3.36% | 1 | 4,421 | 46.00 | 0.18 | -0.09 | -33.33% | 603 | 15,976 |
| 4.50 | 0.00 | - | 373 | 4,680 | 47.00 | 0.30 | -0.07 | -18.92% | 142 | 12,805 |
| 3.64 | +0.04 | +1.11% | 78 | 3,134 | 48.00 | 0.42 | -0.15 | -26.32% | 465 | 29,090 |
| 2.83 | +0.03 | +1.07% | 106 | 15,959 | 49.00 | 0.66 | -0.12 | -15.38% | 899 | 10,845 |
| 2.06 | -0.22 | -9.65% | 1,313 | 16,172 | 50.00 | 0.95 | -0.16 | -14.41% | 2,673 | 33,276 |
| 1.55 | -0.15 | -8.82% | 980 | 8,560 | 51.00 | 1.41 | -0.12 | -7.84% | 3,364 | 6,480 |
| 1.07 | -0.15 | -12.30% | 4,821 | 7,872 | 52.00 | 1.86 | -0.39 | -17.33% | 1,439 | 4,567 |
| 0.72 | -0.15 | -17.24% | 3,891 | 14,260 | 53.00 | 2.69 | -0.76 | -22.03% | 59 | 1,859 |
| 0.46 | -0.08 | -14.81% | 2,003 | 9,232 | 54.00 | 3.85 | 0.00 | - | 1 | 2,079 |
| 0.30 | -0.07 | -18.92% | 541 | 16,194 | 55.00 | 4.82 | 0.00 | - | 3 | 1,150 |
| 0.21 | -0.02 | -8.70% | 11,027 | 19,993 | 56.00 | 9.65 | 0.00 | - | 1,060 | 0 |
| 0.13 | -0.03 | -18.75% | 38 | 5,554 | 57.00 | 5.60 | -5.45 | -49.32% | 3 | 28 |
| 0.09 | -0.04 | -30.77% | 2 | 4,870 | 58.00 | 12.20 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 5 | 913 | 59.00 | 10.34 | 0.00 | - | 170 | 0 |
| 0.06 | 0.00 | - | 3 | 16,801 | 60.00 | 11.30 | 0.00 | - | 18 | 7 |
| 0.06 | 0.00 | - | 3,600 | 8,327 | 61.00 | 9.05 | 0.00 | - | 39 | 40 |
| 0.04 | 0.00 | - | 8 | 638 | 62.00 | 13.65 | 0.00 | - | 6 | 2 |
| 0.03 | 0.00 | - | 4,251 | 4,625 | 63.00 | 14.45 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1 | 313 | 64.00 | 23.65 | 0.00 | - | 200 | 0 |
| 0.03 | 0.00 | - | 4 | 2,976 | 65.00 | 17.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,872 | 70.00 | 26.12 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 10 | 171 | 75.00 | 32.95 | 0.00 | - | 90 | 0 |
| 0.04 | 0.00 | - | 20 | 78 | 80.00 | 35.95 | 0.00 | - | 100 | 0 |
| 0.09 | 0.00 | - | 1 | 26 | 85.00 | 23.50 | 0.00 | - | 53 | 101 |
| 0.01 | 0.00 | - | 30 | 71 | 90.00 | 27.85 | 0.00 | - | 150 | 0 |
| 0.01 | 0.00 | - | 18 | 32 | 95.00 | 33.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 58 | 276 | 100.00 | 38.95 | 0.00 | - | 166 | 0 |
© 2024 Yahoo. All rights reserved.