SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00030000 | 2024-01-16 10:30AM EDT | 30.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| KRE240628C00033000 | 2023-08-01 10:42AM EDT | 33.00 | 16.30 | 13.15 | 13.30 | 0.00 | - | 3 | 9 | 0.00% |
| KRE240628C00035000 | 2023-11-13 12:43PM EDT | 35.00 | 8.41 | 16.25 | 18.65 | 0.00 | - | 23 | 56 | 143.26% |
| KRE240628C00036000 | 2024-02-07 2:01PM EDT | 36.00 | 11.85 | 11.70 | 16.50 | 0.00 | - | 1 | 14 | 91.41% |
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 37.00 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 96.58% |
| KRE240628C00038000 | 2024-02-14 11:20AM EDT | 38.00 | 10.32 | 8.00 | 12.60 | 0.00 | - | 1 | 8 | 89.77% |
| KRE240628C00039000 | 2024-05-01 10:34AM EDT | 39.00 | 9.46 | 9.70 | 10.10 | -1.95 | -17.09% | 10 | 79 | 54.49% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 40.00 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 40.23% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 41.00 | 9.00 | 7.90 | 8.20 | 0.00 | - | 5 | 16 | 47.61% |
| KRE240628C00042000 | 2024-03-26 3:42PM EDT | 42.00 | 7.56 | 4.50 | 9.05 | 0.00 | - | 1 | 72 | 74.15% |
| KRE240628C00043000 | 2024-04-04 9:30AM EDT | 43.00 | 7.15 | 5.30 | 6.40 | 0.00 | - | 15 | 44 | 42.07% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 44.00 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 46.75% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 45.00 | 3.75 | 4.65 | 4.75 | 0.00 | - | 2 | 84 | 37.72% |
| KRE240628C00046000 | 2024-04-23 10:33AM EDT | 46.00 | 4.30 | 3.85 | 4.00 | 0.00 | - | 8 | 225 | 35.94% |
| KRE240628C00047000 | 2024-05-01 9:31AM EDT | 47.00 | 2.65 | 3.15 | 3.25 | -0.01 | -0.38% | 1 | 172 | 33.59% |
| KRE240628C00048000 | 2024-05-01 3:06PM EDT | 48.00 | 2.85 | 2.53 | 2.62 | +0.55 | +23.91% | 50 | 717 | 32.18% |
| KRE240628C00049000 | 2024-04-24 4:00PM EDT | 49.00 | 2.50 | 2.01 | 2.05 | 0.00 | - | 6 | 5,021 | 30.74% |
| KRE240628C00050000 | 2024-04-29 10:55AM EDT | 50.00 | 1.56 | 1.54 | 1.60 | +0.06 | +4.00% | 101 | 343 | 30.03% |
| KRE240628C00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.99 | 1.16 | 1.19 | +0.20 | +25.32% | 7 | 230 | 28.93% |
| KRE240628C00052000 | 2024-04-30 3:00PM EDT | 52.00 | 0.59 | 0.86 | 0.90 | 0.00 | - | 2 | 72 | 28.61% |
| KRE240628C00053000 | 2024-05-01 11:03AM EDT | 53.00 | 0.61 | 0.61 | 0.66 | +0.10 | +19.61% | 1 | 215 | 28.22% |
| KRE240628C00055000 | 2024-05-01 2:48PM EDT | 55.00 | 0.39 | 0.30 | 0.35 | +0.20 | +105.26% | 26 | 454 | 27.93% |
| KRE240628C00060000 | 2024-04-30 4:13PM EDT | 60.00 | 0.03 | 0.06 | 0.08 | 0.00 | - | 16 | 623 | 29.30% |
| KRE240628C00065000 | 2024-03-11 9:42AM EDT | 65.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 7 | 126 | 39.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00030000 | 2024-04-19 3:53PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 813 | 55.47% |
| KRE240628P00033000 | 2024-04-30 10:39AM EDT | 33.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 354 | 45.51% |
| KRE240628P00034000 | 2024-04-17 10:10AM EDT | 34.00 | 0.18 | 0.03 | 0.06 | 0.00 | - | 2 | 449 | 43.56% |
| KRE240628P00035000 | 2024-05-01 10:25AM EDT | 35.00 | 0.07 | 0.04 | 0.07 | -0.14 | -66.67% | 10 | 71 | 41.41% |
| KRE240628P00036000 | 2024-04-05 1:27PM EDT | 36.00 | 0.21 | 0.05 | 0.08 | 0.00 | - | 11 | 28 | 39.26% |
| KRE240628P00037000 | 2024-04-16 10:57AM EDT | 37.00 | 0.40 | 0.07 | 0.10 | 0.00 | - | 5 | 237 | 37.50% |
| KRE240628P00038000 | 2024-05-01 2:03PM EDT | 38.00 | 0.15 | 0.10 | 0.12 | +0.01 | +7.14% | 3 | 127 | 35.55% |
| KRE240628P00039000 | 2024-04-17 12:49PM EDT | 39.00 | 0.56 | 0.14 | 0.16 | 0.00 | - | 105 | 144 | 34.47% |
| KRE240628P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 0.22 | 0.19 | 0.21 | -0.19 | -46.34% | 33 | 302 | 33.15% |
| KRE240628P00041000 | 2024-05-01 3:29PM EDT | 41.00 | 0.24 | 0.25 | 0.28 | -0.13 | -35.14% | 2 | 84 | 32.08% |
| KRE240628P00042000 | 2024-04-26 3:56PM EDT | 42.00 | 0.44 | 0.35 | 0.37 | 0.00 | - | 1 | 155 | 30.96% |
| KRE240628P00043000 | 2024-05-01 2:03PM EDT | 43.00 | 0.58 | 0.46 | 0.50 | +0.01 | +1.75% | 1 | 100 | 30.13% |
| KRE240628P00044000 | 2024-05-01 3:35PM EDT | 44.00 | 0.60 | 0.63 | 0.66 | -0.32 | -34.78% | 4 | 256 | 29.15% |
| KRE240628P00045000 | 2024-04-30 2:50PM EDT | 45.00 | 1.02 | 0.84 | 0.88 | -0.23 | -18.40% | 1 | 234 | 28.47% |
| KRE240628P00046000 | 2024-05-01 3:20PM EDT | 46.00 | 1.01 | 1.09 | 1.14 | -0.46 | -31.29% | 21 | 250 | 27.54% |
| KRE240628P00047000 | 2024-05-01 12:26PM EDT | 47.00 | 1.65 | 1.42 | 1.46 | -0.37 | -18.32% | 31 | 148 | 26.61% |
| KRE240628P00048000 | 2024-04-30 12:37PM EDT | 48.00 | 2.28 | 1.79 | 1.85 | -0.20 | -8.06% | 1 | 680 | 25.68% |
| KRE240628P00049000 | 2024-04-29 11:49AM EDT | 49.00 | 2.50 | 2.27 | 2.35 | -0.14 | -5.30% | 1 | 58 | 25.20% |
| KRE240628P00050000 | 2024-05-01 2:34PM EDT | 50.00 | 3.00 | 2.78 | 2.89 | -1.66 | -35.62% | 1 | 92 | 24.15% |
| KRE240628P00051000 | 2024-05-01 2:34PM EDT | 51.00 | 3.80 | 3.40 | 3.50 | -0.81 | -17.57% | 11 | 29 | 22.85% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 52.00 | 6.52 | 3.85 | 4.25 | 0.00 | - | 1 | 129 | 22.46% |
| KRE240628P00053000 | 2024-03-28 12:30PM EDT | 53.00 | 4.15 | 3.25 | 8.00 | 0.00 | - | 1 | 50 | 65.53% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 55.00 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 58.94% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 60.00 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.