SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00035000 | 2024-06-21 2:54PM EDT | 35.00 | 11.86 | 11.30 | 16.25 | 0.00 | - | 1 | 0 | 119.92% |
| KRE240712C00042000 | 2024-06-24 11:23AM EDT | 42.00 | 5.92 | 4.35 | 9.00 | 0.00 | - | - | 0 | 176.46% |
| KRE240712C00043000 | 2024-06-24 11:26AM EDT | 43.00 | 4.94 | 3.40 | 8.00 | 0.00 | - | 2 | 0 | 162.21% |
| KRE240712C00044000 | 2024-06-11 1:52PM EDT | 44.00 | 2.76 | 2.86 | 7.50 | 0.00 | - | - | 5 | 71.68% |
| KRE240712C00045000 | 2024-06-18 9:42AM EDT | 45.00 | 2.41 | 2.15 | 5.85 | 0.00 | - | - | 0 | 52.15% |
| KRE240712C00045500 | 2024-06-28 1:32PM EDT | 45.50 | 3.57 | 1.72 | 5.30 | 0.00 | - | 3 | 0 | 118.95% |
| KRE240712C00046000 | 2024-06-28 2:07PM EDT | 46.00 | 3.15 | 1.48 | 5.00 | 0.00 | - | 1 | 0 | 53.03% |
| KRE240712C00046500 | 2024-06-25 9:32AM EDT | 46.50 | 1.58 | 0.50 | 6.15 | 0.00 | - | 27 | 0 | 69.68% |
| KRE240712C00047000 | 2024-07-03 12:02PM EDT | 47.00 | 2.12 | 0.25 | 5.30 | -0.07 | -3.20% | 14 | 0 | 61.23% |
| KRE240712C00047500 | 2024-06-28 11:06AM EDT | 47.50 | 1.87 | 0.30 | 1.78 | 0.00 | - | 4 | 0 | 36.91% |
| KRE240712C00048000 | 2024-07-03 12:59PM EDT | 48.00 | 1.14 | 0.05 | 1.46 | -0.53 | -31.74% | 2 | 675 | 36.52% |
| KRE240712C00048500 | 2024-07-03 12:56PM EDT | 48.50 | 0.88 | 0.56 | 0.93 | -0.24 | -21.43% | 73 | 0 | 28.03% |
| KRE240712C00049000 | 2024-07-03 12:42PM EDT | 49.00 | 0.64 | 0.00 | 0.71 | -0.46 | -41.82% | 200 | 1,338 | 28.57% |
| KRE240712C00049500 | 2024-07-03 12:29PM EDT | 49.50 | 0.45 | 0.19 | 0.48 | -0.25 | -35.71% | 366 | 0 | 27.25% |
| KRE240712C00050000 | 2024-07-03 12:51PM EDT | 50.00 | 0.30 | 0.00 | 2.50 | -0.26 | -46.43% | 478 | 6,328 | 59.77% |
| KRE240712C00050500 | 2024-07-03 12:14PM EDT | 50.50 | 0.20 | 0.03 | 0.55 | -0.14 | -41.18% | 16 | 0 | 40.77% |
| KRE240712C00051000 | 2024-07-03 12:14PM EDT | 51.00 | 0.12 | 0.00 | 0.12 | -0.13 | -52.00% | 19 | 0 | 25.68% |
| KRE240712C00051500 | 2024-07-01 2:42PM EDT | 51.50 | 0.12 | 0.00 | 2.59 | 0.00 | - | 1,160 | 1,169 | 78.56% |
| KRE240712C00052000 | 2024-07-03 12:53PM EDT | 52.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 9 | 0 | 26.56% |
| KRE240712C00053000 | 2024-07-01 1:25PM EDT | 53.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 91.99% |
| KRE240712C00055000 | 2024-06-28 9:46AM EDT | 55.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 4,942 | 2,099 | 97.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00035000 | 2024-07-02 10:03AM EDT | 35.00 | 0.14 | 0.00 | 2.06 | 0.00 | - | 26 | 0 | 203.71% |
| KRE240712P00039000 | 2024-06-24 10:38AM EDT | 39.00 | 0.04 | 0.00 | 4.60 | 0.00 | - | - | 0 | 217.38% |
| KRE240712P00040000 | 2024-07-01 3:05PM EDT | 40.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1,270 | 4,247 | 78.52% |
| KRE240712P00041000 | 2024-06-20 1:19PM EDT | 41.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 72.66% |
| KRE240712P00042000 | 2024-07-03 10:18AM EDT | 42.00 | 0.01 | 0.00 | 0.35 | -0.07 | -87.50% | 1 | 0 | 66.99% |
| KRE240712P00042500 | 2024-06-27 9:47AM EDT | 42.50 | 0.06 | 0.00 | 1.85 | 0.00 | - | 1 | 42 | 107.72% |
| KRE240712P00043000 | 2024-07-03 10:03AM EDT | 43.00 | 0.01 | 0.00 | 0.24 | -0.10 | -90.91% | 100 | 0 | 53.52% |
| KRE240712P00043500 | 2024-07-03 12:10PM EDT | 43.50 | 0.02 | 0.02 | 2.26 | -0.11 | -84.62% | 1 | 43 | 105.86% |
| KRE240712P00044000 | 2024-07-02 1:06PM EDT | 44.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 1 | 0 | 90.82% |
| KRE240712P00044500 | 2024-07-03 11:00AM EDT | 44.50 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 4 | 152 | 60.84% |
| KRE240712P00045000 | 2024-07-02 9:50AM EDT | 45.00 | 0.04 | 0.00 | 2.41 | 0.00 | - | 3,682 | 1,809 | 90.04% |
| KRE240712P00045500 | 2024-07-02 9:40AM EDT | 45.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 28.32% |
| KRE240712P00046000 | 2024-07-03 12:08PM EDT | 46.00 | 0.08 | 0.04 | 0.40 | +0.03 | +60.00% | 533 | 0 | 44.73% |
| KRE240712P00046500 | 2024-07-03 11:50AM EDT | 46.50 | 0.11 | 0.00 | 4.80 | -0.06 | -35.29% | 20 | 438 | 113.09% |
| KRE240712P00047000 | 2024-07-03 12:10PM EDT | 47.00 | 0.16 | 0.00 | 4.20 | +0.05 | +45.45% | 183 | 0 | 95.21% |
| KRE240712P00047500 | 2024-07-03 12:29PM EDT | 47.50 | 0.26 | 0.04 | 5.00 | +0.09 | +52.94% | 47 | 206 | 101.76% |
| KRE240712P00048000 | 2024-07-03 12:36PM EDT | 48.00 | 0.39 | 0.36 | 0.64 | +0.15 | +62.50% | 339 | 355 | 30.66% |
| KRE240712P00048500 | 2024-07-03 1:03PM EDT | 48.50 | 0.74 | 0.60 | 0.85 | +0.39 | +111.43% | 397 | 0 | 30.37% |
| KRE240712P00049000 | 2024-07-03 12:59PM EDT | 49.00 | 0.89 | 0.51 | 5.00 | +0.40 | +81.63% | 1,116 | 130 | 84.28% |
| KRE240712P00049500 | 2024-07-03 11:12AM EDT | 49.50 | 0.98 | 1.14 | 1.57 | +0.30 | +44.12% | 45 | 0 | 35.55% |
| KRE240712P00050000 | 2024-07-03 10:56AM EDT | 50.00 | 1.27 | 0.33 | 5.00 | +0.30 | +30.93% | 14 | 0 | 62.01% |
| KRE240712P00051000 | 2024-07-03 1:02PM EDT | 51.00 | 2.50 | 0.30 | 2.50 | -2.60 | -50.98% | 3 | 0 | 27.54% |
© 2024 Yahoo. All rights reserved.