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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802C00043000 | 2024-06-14 11:47AM EDT | 43.00 | 3.76 | 3.50 | 8.00 | 0.00 | - | - | 0 | 88.82% |
| KRE240802C00046000 | 2024-06-24 10:11AM EDT | 46.00 | 2.61 | 1.00 | 5.25 | 0.00 | - | 2 | 5 | 69.92% |
| KRE240802C00047000 | 2024-07-02 3:49PM EDT | 47.00 | 3.17 | 1.73 | 5.00 | 0.00 | - | 1 | 0 | 75.54% |
| KRE240802C00047500 | 2024-07-01 3:33PM EDT | 47.50 | 2.39 | 1.48 | 5.00 | 0.00 | - | 5 | 0 | 80.22% |
| KRE240802C00048000 | 2024-07-03 10:41AM EDT | 48.00 | 2.17 | 0.61 | 4.70 | +0.87 | +66.92% | 7 | 566 | 79.20% |
| KRE240802C00049000 | 2024-07-03 11:03AM EDT | 49.00 | 1.40 | 0.05 | 4.90 | -0.39 | -21.79% | 26 | 0 | 91.11% |
| KRE240802C00049500 | 2024-07-03 11:03AM EDT | 49.50 | 1.15 | 0.10 | 2.50 | -0.16 | -12.21% | 28 | 0 | 51.81% |
| KRE240802C00050000 | 2024-07-03 1:06PM EDT | 50.00 | 0.50 | 0.00 | 4.45 | -0.58 | -53.70% | 9 | 0 | 50.54% |
| KRE240802C00050500 | 2024-06-25 11:57AM EDT | 50.50 | 0.46 | 0.12 | 3.80 | 0.00 | - | 16 | 18 | 82.52% |
| KRE240802C00051000 | 2024-07-01 3:33PM EDT | 51.00 | 0.68 | 0.09 | 1.00 | 0.00 | - | 12 | 35 | 34.33% |
| KRE240802C00051500 | 2024-06-28 3:31PM EDT | 51.50 | 0.56 | 0.07 | 4.80 | 0.00 | - | 3 | 16 | 64.45% |
| KRE240802C00052000 | 2024-07-03 12:38PM EDT | 52.00 | 0.35 | 0.05 | 1.13 | -0.14 | -28.57% | 1 | 0 | 42.58% |
| KRE240802C00052500 | 2024-07-02 1:35PM EDT | 52.50 | 0.33 | 0.21 | 4.80 | 0.00 | - | 154 | 157 | 71.88% |
| KRE240802C00053000 | 2024-07-01 3:35PM EDT | 53.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 72.83% |
| KRE240802C00054000 | 2024-07-02 3:32PM EDT | 54.00 | 0.18 | 0.00 | 2.73 | 0.00 | - | 4 | 5 | 57.86% |
| KRE240802C00056000 | 2024-07-02 3:42PM EDT | 56.00 | 0.05 | 0.00 | 1.47 | 0.00 | - | 1 | 0 | 52.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802P00040000 | 2024-06-20 3:37PM EDT | 40.00 | 0.18 | 0.02 | 0.07 | 0.00 | - | 4 | 0 | 38.09% |
| KRE240802P00041000 | 2024-06-28 10:47AM EDT | 41.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 6 | 0 | 34.96% |
| KRE240802P00041500 | 2024-07-01 2:45PM EDT | 41.50 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 12 | 50.59% |
| KRE240802P00042000 | 2024-07-02 3:33PM EDT | 42.00 | 0.06 | 0.00 | 1.88 | 0.00 | - | 2 | 0 | 62.60% |
| KRE240802P00042500 | 2024-06-28 10:10AM EDT | 42.50 | 0.13 | 0.06 | 0.12 | 0.00 | - | 20 | 0 | 31.45% |
| KRE240802P00043000 | 2024-06-25 2:28PM EDT | 43.00 | 0.31 | 0.00 | 1.72 | 0.00 | - | 7 | 0 | 54.15% |
| KRE240802P00043500 | 2024-07-03 9:44AM EDT | 43.50 | 0.11 | 0.00 | 1.31 | -0.04 | -26.67% | 1 | 0 | 61.96% |
| KRE240802P00044000 | 2024-07-02 3:46PM EDT | 44.00 | 0.11 | 0.13 | 1.32 | 0.00 | - | 1 | 0 | 58.77% |
| KRE240802P00044500 | 2024-07-02 9:45AM EDT | 44.50 | 0.19 | 0.18 | 1.58 | 0.00 | - | 2 | 0 | 60.96% |
| KRE240802P00045000 | 2024-07-02 11:51AM EDT | 45.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 10 | 24 | 26.12% |
| KRE240802P00045500 | 2024-07-01 11:41AM EDT | 45.50 | 0.37 | 0.00 | 1.79 | 0.00 | - | 76 | 107 | 57.96% |
| KRE240802P00046000 | 2024-07-01 3:46PM EDT | 46.00 | 0.38 | 0.00 | 2.41 | 0.00 | - | 6 | 0 | 66.26% |
| KRE240802P00046500 | 2024-07-02 1:26PM EDT | 46.50 | 0.40 | 0.09 | 2.05 | +0.01 | +2.56% | 1 | 92 | 55.27% |
| KRE240802P00047000 | 2024-07-02 3:46PM EDT | 47.00 | 0.43 | 0.01 | 2.53 | 0.00 | - | 16 | 19 | 60.21% |
| KRE240802P00047500 | 2024-07-02 10:00AM EDT | 47.50 | 0.61 | 0.02 | 2.75 | 0.00 | - | 2 | 0 | 59.96% |
| KRE240802P00048000 | 2024-07-02 11:28AM EDT | 48.00 | 0.78 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 65.53% |
| KRE240802P00048500 | 2024-07-03 12:29PM EDT | 48.50 | 1.09 | 0.22 | 2.92 | +0.02 | +1.87% | 5 | 0 | 53.96% |
| KRE240802P00049000 | 2024-07-03 9:37AM EDT | 49.00 | 1.06 | 0.23 | 1.95 | +0.01 | +0.95% | 1 | 0 | 31.69% |
| KRE240802P00050000 | 2024-07-01 2:09PM EDT | 50.00 | 1.80 | 0.38 | 2.93 | 0.00 | - | 2 | 15 | 38.82% |
| KRE240802P00051000 | 2024-06-28 9:40AM EDT | 51.00 | 3.05 | 0.56 | 5.00 | 0.00 | - | 21 | 0 | 65.16% |
© 2024 Yahoo. All rights reserved.