SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00035000 | 2024-04-10 2:53PM EDT | 35.00 | 12.30 | 13.40 | 13.55 | 0.00 | - | 5 | 9 | 49.22% |
| KRE240719C00040000 | 2024-04-25 11:58AM EDT | 40.00 | 8.87 | 8.65 | 8.90 | 0.00 | - | 1 | 5 | 40.28% |
| KRE240719C00041000 | 2024-04-12 11:50AM EDT | 41.00 | 6.89 | 7.80 | 7.95 | 0.00 | - | 1 | 6 | 37.55% |
| KRE240719C00042000 | 2024-04-23 2:17PM EDT | 42.00 | 7.82 | 6.85 | 7.05 | 0.00 | - | 2 | 12 | 35.50% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 43.00 | 6.55 | 6.00 | 6.25 | 0.00 | - | 1 | 1 | 34.74% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 44.00 | 4.72 | 5.30 | 5.45 | 0.00 | - | 1 | 243 | 33.50% |
| KRE240719C00045000 | 2024-04-26 3:48PM EDT | 45.00 | 4.52 | 4.50 | 4.80 | -0.17 | -3.62% | 15 | 115 | 33.69% |
| KRE240719C00046000 | 2024-04-29 2:04PM EDT | 46.00 | 3.90 | 3.75 | 4.10 | 0.00 | - | 3 | 247 | 32.67% |
| KRE240719C00047000 | 2024-04-30 12:29PM EDT | 47.00 | 2.80 | 3.20 | 3.35 | 0.00 | - | 1 | 2,200 | 30.52% |
| KRE240719C00048000 | 2024-05-01 10:57AM EDT | 48.00 | 2.77 | 2.67 | 2.75 | +0.56 | +25.34% | 1 | 667 | 29.54% |
| KRE240719C00049000 | 2024-04-30 2:16PM EDT | 49.00 | 1.80 | 2.18 | 2.20 | 0.00 | - | 10 | 428 | 28.47% |
| KRE240719C00050000 | 2024-05-01 11:09AM EDT | 50.00 | 1.81 | 1.74 | 1.77 | +0.41 | +29.29% | 2 | 3,610 | 28.08% |
| KRE240719C00051000 | 2024-05-01 11:07AM EDT | 51.00 | 1.45 | 1.38 | 1.40 | +0.40 | +38.10% | 10 | 1,108 | 27.69% |
| KRE240719C00052000 | 2024-05-01 10:24AM EDT | 52.00 | 1.03 | 1.08 | 1.10 | +0.23 | +28.75% | 11 | 1,144 | 27.44% |
| KRE240719C00053000 | 2024-04-29 2:23PM EDT | 53.00 | 0.82 | 0.82 | 0.85 | 0.00 | - | 12 | 1,278 | 27.22% |
| KRE240719C00054000 | 2024-05-01 10:28AM EDT | 54.00 | 0.61 | 0.62 | 0.64 | +0.09 | +17.31% | 1 | 1,175 | 26.88% |
| KRE240719C00055000 | 2024-05-01 12:30PM EDT | 55.00 | 0.47 | 0.47 | 0.49 | +0.13 | +37.14% | 10,033 | 490 | 26.88% |
| KRE240719C00056000 | 2024-05-01 11:07AM EDT | 56.00 | 0.37 | 0.35 | 0.38 | +0.13 | +54.17% | 12 | 3,595 | 27.05% |
| KRE240719C00057000 | 2024-04-30 3:59PM EDT | 57.00 | 0.19 | 0.26 | 0.28 | 0.00 | - | 1 | 2,018 | 26.91% |
| KRE240719C00058000 | 2024-04-30 9:32AM EDT | 58.00 | 0.16 | 0.20 | 0.21 | 0.00 | - | 2 | 1,410 | 26.95% |
| KRE240719C00059000 | 2024-05-01 11:09AM EDT | 59.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 6 | 347 | 27.49% |
| KRE240719C00060000 | 2024-04-26 9:46AM EDT | 60.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 5 | 4,372 | 27.64% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 17 | 4,266 | 30.27% |
| KRE240719C00070000 | 2024-04-10 10:55AM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 54 | 167 | 38.28% |
| KRE240719C00075000 | 2024-02-02 12:29PM EDT | 75.00 | 0.06 | 0.03 | 4.85 | 0.00 | - | 26 | 151 | 98.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00025000 | 2024-04-16 10:26AM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 100 | 198 | 61.72% |
| KRE240719P00030000 | 2024-04-30 10:38AM EDT | 30.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 247 | 47.66% |
| KRE240719P00035000 | 2024-05-01 11:55AM EDT | 35.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 1 | 11,170 | 39.55% |
| KRE240719P00040000 | 2024-05-01 11:58AM EDT | 40.00 | 0.38 | 0.37 | 0.39 | -0.07 | -15.56% | 10,053 | 9,576 | 33.40% |
| KRE240719P00041000 | 2024-04-30 2:16PM EDT | 41.00 | 0.56 | 0.48 | 0.49 | 0.00 | - | 10 | 411 | 32.32% |
| KRE240719P00042000 | 2024-05-01 10:41AM EDT | 42.00 | 0.60 | 0.60 | 0.63 | -0.13 | -17.81% | 536 | 2,860 | 31.59% |
| KRE240719P00043000 | 2024-04-30 12:12PM EDT | 43.00 | 0.90 | 0.78 | 0.79 | 0.00 | - | 25 | 5,271 | 30.64% |
| KRE240719P00044000 | 2024-05-01 11:58AM EDT | 44.00 | 1.01 | 0.99 | 1.01 | -0.14 | -12.17% | 13 | 696 | 30.05% |
| KRE240719P00045000 | 2024-05-01 12:31PM EDT | 45.00 | 1.26 | 1.25 | 1.27 | -0.34 | -21.25% | 39 | 4,919 | 29.42% |
| KRE240719P00046000 | 2024-05-01 11:00AM EDT | 46.00 | 1.52 | 1.55 | 1.58 | -0.36 | -19.15% | 10,051 | 1,474 | 28.76% |
| KRE240719P00047000 | 2024-05-01 11:39AM EDT | 47.00 | 1.95 | 1.92 | 1.95 | -0.30 | -13.33% | 30 | 3,703 | 28.17% |
| KRE240719P00048000 | 2024-05-01 11:48AM EDT | 48.00 | 2.41 | 2.35 | 2.38 | -0.48 | -16.61% | 29 | 2,065 | 27.59% |
| KRE240719P00049000 | 2024-05-01 10:48AM EDT | 49.00 | 2.82 | 2.82 | 2.88 | -0.58 | -17.06% | 575 | 2,980 | 27.10% |
| KRE240719P00050000 | 2024-05-01 10:43AM EDT | 50.00 | 3.55 | 3.40 | 3.50 | -0.52 | -12.78% | 6 | 4,409 | 27.22% |
| KRE240719P00051000 | 2024-04-30 3:35PM EDT | 51.00 | 4.70 | 3.90 | 4.25 | 0.00 | - | 11 | 2,251 | 28.22% |
| KRE240719P00052000 | 2024-05-01 10:18AM EDT | 52.00 | 4.85 | 4.70 | 4.80 | +0.15 | +3.19% | 30 | 1,357 | 26.12% |
| KRE240719P00053000 | 2024-04-29 2:05PM EDT | 53.00 | 5.52 | 5.45 | 5.65 | 0.00 | - | 2 | 10,530 | 27.15% |
| KRE240719P00054000 | 2024-04-12 11:50AM EDT | 54.00 | 7.91 | 6.25 | 6.40 | 0.00 | - | 1 | 920 | 26.17% |
| KRE240719P00055000 | 2024-04-17 11:23AM EDT | 55.00 | 9.27 | 7.10 | 7.25 | 0.00 | - | 10 | 122 | 26.07% |
| KRE240719P00056000 | 2024-04-10 10:41AM EDT | 56.00 | 8.52 | 8.00 | 8.25 | 0.00 | - | 1 | 2 | 28.37% |
| KRE240719P00057000 | 2024-01-24 12:28PM EDT | 57.00 | 6.00 | 7.75 | 12.50 | 0.00 | - | - | 458 | 74.51% |
| KRE240719P00058000 | 2024-04-23 2:59PM EDT | 58.00 | 9.25 | 9.85 | 10.15 | 0.00 | - | 5 | 5 | 30.52% |
| KRE240719P00060000 | 2024-04-24 9:42AM EDT | 60.00 | 11.55 | 11.70 | 12.00 | 0.00 | - | 18 | 24 | 30.13% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 65.00 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 79.96% |
© 2024 Yahoo. All rights reserved.