SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705C00044000 | 2024-06-17 9:56AM EDT | 44.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240705C00045000 | 2024-06-12 11:02AM EDT | 45.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KRE240705C00045500 | 2024-06-21 10:10AM EDT | 45.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KRE240705C00046000 | 2024-06-20 3:23PM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KRE240705C00046500 | 2024-06-21 11:55AM EDT | 46.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| KRE240705C00047000 | 2024-06-21 3:20PM EDT | 47.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| KRE240705C00047500 | 2024-06-21 3:51PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 1.56% |
| KRE240705C00048000 | 2024-06-21 3:32PM EDT | 48.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 305 | 3.13% |
| KRE240705C00048500 | 2024-06-21 3:15PM EDT | 48.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 6.25% |
| KRE240705C00049000 | 2024-06-21 2:58PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 447 | 6.25% |
| KRE240705C00049500 | 2024-06-21 3:39PM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 69 | 6.25% |
| KRE240705C00050000 | 2024-06-21 3:49PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 809 | 6.25% |
| KRE240705C00050500 | 2024-06-21 3:39PM EDT | 50.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 87 | 12.50% |
| KRE240705C00051000 | 2024-06-21 3:40PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 12.50% |
| KRE240705C00051500 | 2024-06-21 3:04PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 12.50% |
| KRE240705C00052000 | 2024-06-20 1:56PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 12.50% |
| KRE240705C00052500 | 2024-06-17 3:32PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| KRE240705C00053000 | 2024-06-13 10:27AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| KRE240705C00053500 | 2024-06-10 10:14AM EDT | 53.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| KRE240705C00054000 | 2024-06-13 3:41PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| KRE240705C00056000 | 2024-05-30 3:25PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| KRE240705P00039000 | 2024-06-20 3:55PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| KRE240705P00040000 | 2024-06-18 11:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 25.00% |
| KRE240705P00041000 | 2024-06-17 10:09AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| KRE240705P00042000 | 2024-06-21 3:24PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14,595 | 13,847 | 12.50% |
| KRE240705P00043000 | 2024-06-21 3:33PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 836 | 1,675 | 12.50% |
| KRE240705P00043500 | 2024-06-21 3:17PM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 12.50% |
| KRE240705P00044000 | 2024-06-21 4:00PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14,727 | 14,223 | 12.50% |
| KRE240705P00044500 | 2024-06-21 3:56PM EDT | 44.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 326 | 735 | 6.25% |
| KRE240705P00045000 | 2024-06-21 3:34PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 190 | 288 | 6.25% |
| KRE240705P00045500 | 2024-06-21 3:31PM EDT | 45.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 322 | 349 | 6.25% |
| KRE240705P00046000 | 2024-06-21 3:04PM EDT | 46.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 498 | 736 | 3.13% |
| KRE240705P00046500 | 2024-06-21 3:01PM EDT | 46.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 646 | 740 | 1.56% |
| KRE240705P00047000 | 2024-06-21 2:26PM EDT | 47.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 0.10% |
| KRE240705P00047500 | 2024-06-21 1:23PM EDT | 47.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| KRE240705P00048000 | 2024-06-21 3:33PM EDT | 48.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 786 | 1,618 | 0.00% |
| KRE240705P00048500 | 2024-06-20 3:37PM EDT | 48.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| KRE240705P00049000 | 2024-06-21 9:56AM EDT | 49.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| KRE240705P00049500 | 2024-06-21 11:30AM EDT | 49.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| KRE240705P00050000 | 2024-06-14 11:18AM EDT | 50.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| KRE240705P00050500 | 2024-05-24 2:16PM EDT | 50.50 | 2.60 | 1.81 | 6.50 | 0.00 | - | 1 | 1 | 54.69% |
| KRE240705P00051000 | 2024-06-13 10:14AM EDT | 51.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.