SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726C00035000 | 2024-06-21 3:01PM EDT | 35.00 | 11.89 | 11.80 | 16.00 | 0.00 | - | 9 | 0 | 86.33% |
| KRE240726C00042000 | 2024-06-24 9:41AM EDT | 42.00 | 5.46 | 4.55 | 9.00 | 0.00 | - | - | 0 | 110.35% |
| KRE240726C00045000 | 2024-06-26 11:08AM EDT | 45.00 | 2.46 | 2.00 | 6.50 | 0.00 | - | 20 | 19 | 94.92% |
| KRE240726C00046000 | 2024-06-26 10:06AM EDT | 46.00 | 1.81 | 1.35 | 5.50 | 0.00 | - | 1 | 4 | 85.35% |
| KRE240726C00046500 | 2024-06-28 12:17PM EDT | 46.50 | 2.90 | 1.00 | 5.00 | 0.00 | - | 6 | 0 | 80.52% |
| KRE240726C00047000 | 2024-06-28 10:31AM EDT | 47.00 | 2.59 | 0.61 | 5.00 | 0.00 | - | 41 | 0 | 86.23% |
| KRE240726C00047500 | 2024-06-14 3:49PM EDT | 47.50 | 2.55 | 0.38 | 4.80 | 0.00 | - | 1 | 77 | 87.40% |
| KRE240726C00048000 | 2024-07-02 10:17AM EDT | 48.00 | 1.95 | 0.43 | 3.00 | 0.00 | - | 2 | 0 | 55.05% |
| KRE240726C00048500 | 2024-07-01 11:27AM EDT | 48.50 | 1.45 | 0.10 | 2.05 | 0.00 | - | 1 | 0 | 40.58% |
| KRE240726C00049000 | 2024-07-03 12:33PM EDT | 49.00 | 1.19 | 0.04 | 4.75 | -0.18 | -13.14% | 1,003 | 107 | 52.52% |
| KRE240726C00049500 | 2024-07-02 2:13PM EDT | 49.50 | 1.15 | 0.10 | 5.00 | 0.00 | - | 9 | 0 | 60.21% |
| KRE240726C00050000 | 2024-07-03 10:59AM EDT | 50.00 | 0.72 | 0.11 | 0.71 | -0.24 | -25.00% | 1,000 | 0 | 25.78% |
| KRE240726C00050500 | 2024-06-25 11:57AM EDT | 50.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 65.38% |
| KRE240726C00051000 | 2024-07-03 10:14AM EDT | 51.00 | 0.52 | 0.07 | 0.62 | -0.09 | -14.75% | 1 | 0 | 30.32% |
| KRE240726C00051500 | 2024-07-01 1:33PM EDT | 51.50 | 0.39 | 0.00 | 2.23 | 0.00 | - | 1 | 13 | 69.29% |
| KRE240726C00052000 | 2024-07-03 12:11PM EDT | 52.00 | 0.23 | 0.00 | 0.52 | -0.12 | -34.29% | 1 | 90 | 33.59% |
| KRE240726C00052500 | 2024-07-01 12:18PM EDT | 52.50 | 0.23 | 0.00 | 4.80 | 0.00 | - | 167 | 0 | 79.86% |
| KRE240726C00053000 | 2024-07-02 4:09PM EDT | 53.00 | 0.20 | 0.00 | 1.54 | 0.00 | - | 11 | 0 | 64.26% |
| KRE240726C00055000 | 2024-07-02 11:37AM EDT | 55.00 | 0.04 | 0.03 | 1.25 | 0.00 | - | 5 | 0 | 52.34% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726P00035000 | 2024-06-13 12:49PM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 95.02% |
| KRE240726P00040000 | 2024-07-02 10:08AM EDT | 40.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 54.10% |
| KRE240726P00041000 | 2024-06-27 9:30AM EDT | 41.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 3 | 0 | 37.89% |
| KRE240726P00042000 | 2024-06-26 11:08AM EDT | 42.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 3 | 0 | 46.39% |
| KRE240726P00042500 | 2024-06-28 10:35AM EDT | 42.50 | 0.08 | 0.00 | 0.67 | 0.00 | - | 1 | 0 | 59.33% |
| KRE240726P00043000 | 2024-07-03 10:14AM EDT | 43.00 | 0.05 | 0.05 | 4.80 | -0.01 | -16.67% | 1 | 63 | 103.32% |
| KRE240726P00043500 | 2024-07-02 10:02AM EDT | 43.50 | 0.07 | 0.00 | 0.47 | 0.00 | - | 1 | 0 | 46.05% |
| KRE240726P00044000 | 2024-07-02 3:20PM EDT | 44.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 50.10% |
| KRE240726P00044500 | 2024-06-27 3:40PM EDT | 44.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | 22 | 26 | 89.21% |
| KRE240726P00045000 | 2024-07-01 1:10PM EDT | 45.00 | 0.17 | 0.02 | 2.50 | 0.00 | - | 572 | 610 | 57.72% |
| KRE240726P00045500 | 2024-07-02 3:33PM EDT | 45.50 | 0.14 | 0.00 | 1.74 | 0.00 | - | 1 | 0 | 65.04% |
| KRE240726P00046000 | 2024-07-02 12:15PM EDT | 46.00 | 0.22 | 0.00 | 2.12 | 0.00 | - | 3 | 246 | 69.24% |
| KRE240726P00046500 | 2024-07-02 12:13PM EDT | 46.50 | 0.28 | 0.08 | 0.55 | 0.00 | - | 8 | 90 | 28.61% |
| KRE240726P00047000 | 2024-07-02 2:47PM EDT | 47.00 | 0.32 | 0.00 | 2.66 | 0.00 | - | 2 | 116 | 71.53% |
| KRE240726P00047500 | 2024-07-03 12:31PM EDT | 47.50 | 0.60 | 0.00 | 2.43 | +0.18 | +42.86% | 3 | 106 | 61.77% |
| KRE240726P00048000 | 2024-07-02 11:05AM EDT | 48.00 | 0.66 | 0.01 | 5.00 | 0.00 | - | 1 | 0 | 58.30% |
| KRE240726P00048500 | 2024-07-02 2:38PM EDT | 48.50 | 0.69 | 0.50 | 5.00 | 0.00 | - | 4 | 0 | 58.11% |
| KRE240726P00049000 | 2024-07-01 10:23AM EDT | 49.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 6 | 0 | 98.88% |
| KRE240726P00050000 | 2024-07-02 12:58PM EDT | 50.00 | 1.49 | 0.37 | 4.75 | 0.00 | - | 2 | 4 | 81.93% |
| KRE240726P00055000 | 2024-06-11 11:23AM EDT | 55.00 | 9.20 | 5.65 | 7.70 | 0.00 | - | - | 0 | 71.24% |
© 2024 Yahoo. All rights reserved.