SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920C00023000 | 2023-09-07 11:19AM EDT | 23.00 | 20.75 | 17.95 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 25.00 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| KRE240920C00027000 | 2023-07-21 9:55AM EDT | 27.00 | 20.95 | 18.40 | 19.35 | 0.00 | - | 5 | 5 | 0.00% |
| KRE240920C00028000 | 2024-03-08 3:30PM EDT | 28.00 | 22.05 | 19.15 | 22.30 | 0.00 | - | 2 | 7 | 57.86% |
| KRE240920C00029000 | 2024-02-14 3:14PM EDT | 29.00 | 18.95 | 16.50 | 21.10 | 0.00 | - | 46 | 58 | 85.11% |
| KRE240920C00030000 | 2024-03-11 11:46AM EDT | 30.00 | 19.85 | 15.45 | 20.00 | 0.00 | - | 5 | 24 | 79.15% |
| KRE240920C00031000 | 2024-03-20 10:00AM EDT | 31.00 | 16.97 | 14.55 | 19.20 | 0.00 | - | 1 | 13 | 78.39% |
| KRE240920C00032000 | 2024-03-22 1:39PM EDT | 32.00 | 17.40 | 14.00 | 16.90 | 0.00 | - | 1 | 100 | 50.49% |
| KRE240920C00033000 | 2023-11-10 10:52AM EDT | 33.00 | 10.50 | 15.90 | 19.10 | 0.00 | - | - | 1 | 74.83% |
| KRE240920C00034000 | 2024-03-08 3:50PM EDT | 34.00 | 16.55 | 13.45 | 15.85 | 0.00 | - | 7 | 28 | 61.43% |
| KRE240920C00035000 | 2024-04-15 11:37AM EDT | 35.00 | 12.53 | 14.10 | 14.50 | 0.00 | - | 10 | 39 | 52.52% |
| KRE240920C00036000 | 2024-03-22 1:39PM EDT | 36.00 | 13.78 | 10.05 | 14.00 | 0.00 | - | 1 | 57 | 56.49% |
| KRE240920C00037000 | 2024-03-08 2:08PM EDT | 37.00 | 13.75 | 10.90 | 13.50 | 0.00 | - | 10 | 193 | 59.42% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 34.33% |
| KRE240920C00039000 | 2024-03-20 10:00AM EDT | 39.00 | 9.94 | 8.80 | 10.95 | 0.00 | - | 1 | 314 | 45.53% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 37.94% |
| KRE240920C00041000 | 2024-03-15 9:55AM EDT | 41.00 | 9.05 | 5.30 | 8.85 | 0.00 | - | 5 | 321 | 37.74% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 42.00 | 7.30 | 8.15 | 8.25 | 0.00 | - | 1 | 217 | 38.82% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 43.00 | 6.45 | 7.35 | 7.50 | 0.00 | - | 3 | 185 | 37.92% |
| KRE240920C00044000 | 2024-03-22 3:17PM EDT | 44.00 | 7.11 | 5.05 | 6.35 | 0.00 | - | 5 | 168 | 32.92% |
| KRE240920C00045000 | 2024-04-18 3:27PM EDT | 45.00 | 4.70 | 5.80 | 5.95 | 0.00 | - | 24 | 708 | 34.91% |
| KRE240920C00046000 | 2024-04-11 12:27PM EDT | 46.00 | 4.70 | 5.10 | 5.35 | 0.00 | - | 2 | 304 | 34.62% |
| KRE240920C00047000 | 2024-04-23 12:29PM EDT | 47.00 | 5.05 | 4.55 | 4.75 | 0.00 | - | 1 | 408 | 34.01% |
| KRE240920C00048000 | 2024-04-30 2:16PM EDT | 48.00 | 3.35 | 3.80 | 4.05 | 0.00 | - | 31 | 1,019 | 32.26% |
| KRE240920C00049000 | 2024-05-01 1:45PM EDT | 49.00 | 3.35 | 3.45 | 3.60 | -0.15 | -4.29% | 25 | 1,529 | 32.29% |
| KRE240920C00050000 | 2024-05-01 1:43PM EDT | 50.00 | 2.89 | 2.99 | 3.05 | +0.51 | +21.43% | 312 | 1,659 | 31.17% |
| KRE240920C00051000 | 2024-05-01 3:25PM EDT | 51.00 | 2.72 | 2.49 | 2.52 | +0.09 | +3.42% | 8 | 12,764 | 29.85% |
| KRE240920C00052000 | 2024-05-01 12:56PM EDT | 52.00 | 2.03 | 2.14 | 2.19 | +0.31 | +18.02% | 1 | 4,891 | 29.88% |
| KRE240920C00053000 | 2024-05-01 11:26AM EDT | 53.00 | 1.71 | 1.77 | 1.80 | +0.33 | +23.91% | 262 | 1,450 | 29.03% |
| KRE240920C00054000 | 2024-05-01 10:46AM EDT | 54.00 | 1.40 | 1.50 | 1.52 | +0.24 | +20.69% | 2 | 2,854 | 28.83% |
| KRE240920C00055000 | 2024-05-01 2:12PM EDT | 55.00 | 1.14 | 1.21 | 1.25 | +0.29 | +34.12% | 3 | 1,777 | 28.38% |
| KRE240920C00056000 | 2024-04-24 2:02PM EDT | 56.00 | 1.22 | 1.00 | 1.03 | 0.00 | - | 1,097 | 2,097 | 28.10% |
| KRE240920C00057000 | 2024-04-30 10:27AM EDT | 57.00 | 0.68 | 0.82 | 0.85 | 0.00 | - | 15 | 178 | 27.91% |
| KRE240920C00058000 | 2024-04-24 2:02PM EDT | 58.00 | 0.78 | 0.69 | 0.72 | -0.06 | -7.14% | 1 | 413 | 28.05% |
| KRE240920C00059000 | 2024-04-24 2:02PM EDT | 59.00 | 0.71 | 0.56 | 0.59 | 0.00 | - | 4 | 834 | 27.91% |
| KRE240920C00060000 | 2024-05-01 3:01PM EDT | 60.00 | 0.53 | 0.45 | 0.48 | +0.16 | +43.24% | 85 | 30,265 | 27.78% |
| KRE240920C00065000 | 2024-05-01 9:35AM EDT | 65.00 | 0.15 | 0.17 | 0.19 | -0.08 | -34.78% | 50 | 382 | 28.17% |
| KRE240920C00070000 | 2024-03-28 10:19AM EDT | 70.00 | 0.22 | 0.00 | 2.00 | 0.00 | - | 2 | 308 | 61.68% |
| KRE240920C00075000 | 2024-04-11 3:40PM EDT | 75.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 24 | 25 | 30.27% |
| KRE240920C00080000 | 2024-03-07 10:30AM EDT | 80.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 63 | 54.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920P00020000 | 2024-05-01 2:41PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 1,573 | 58.59% |
| KRE240920P00021000 | 2024-01-16 4:48PM EDT | 21.00 | 0.11 | 0.00 | 1.51 | 0.00 | - | 80 | 56 | 97.90% |
| KRE240920P00022000 | 2024-04-23 2:48PM EDT | 22.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 53 | 57.03% |
| KRE240920P00023000 | 2024-02-06 11:41AM EDT | 23.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 50 | 50 | 55.27% |
| KRE240920P00024000 | 2024-04-11 9:47AM EDT | 24.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 129 | 51.17% |
| KRE240920P00025000 | 2024-04-02 11:13AM EDT | 25.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 2 | 211 | 54.59% |
| KRE240920P00026000 | 2024-04-01 11:34AM EDT | 26.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 54 | 48.44% |
| KRE240920P00027000 | 2024-03-13 4:09PM EDT | 27.00 | 0.01 | 0.00 | 4.75 | 0.00 | - | 6 | 64 | 105.18% |
| KRE240920P00028000 | 2024-04-01 11:50AM EDT | 28.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 30 | 8,843 | 44.82% |
| KRE240920P00029000 | 2024-04-01 10:55AM EDT | 29.00 | 0.18 | 0.12 | 0.13 | 0.00 | - | 50 | 47 | 44.14% |
| KRE240920P00030000 | 2024-05-01 2:43PM EDT | 30.00 | 0.13 | 0.12 | 0.13 | -0.18 | -58.06% | 7 | 181 | 41.60% |
| KRE240920P00031000 | 2024-04-04 12:17PM EDT | 31.00 | 0.25 | 0.14 | 0.16 | 0.00 | - | 1 | 3 | 40.63% |
| KRE240920P00032000 | 2024-04-22 1:26PM EDT | 32.00 | 0.26 | 0.17 | 0.18 | 0.00 | - | 50 | 96 | 39.06% |
| KRE240920P00033000 | 2024-04-23 10:50AM EDT | 33.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 9 | 143 | 38.09% |
| KRE240920P00034000 | 2024-05-01 3:23PM EDT | 34.00 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 20 | 213 | 36.62% |
| KRE240920P00035000 | 2024-04-30 11:16AM EDT | 35.00 | 0.35 | 0.29 | 0.31 | 0.00 | - | 1 | 3,249 | 35.89% |
| KRE240920P00036000 | 2024-04-24 12:16PM EDT | 36.00 | 0.41 | 0.34 | 0.36 | -0.01 | -2.38% | 3 | 1,293 | 34.62% |
| KRE240920P00037000 | 2024-04-18 12:10PM EDT | 37.00 | 0.81 | 0.41 | 0.44 | 0.00 | - | 3 | 317 | 33.84% |
| KRE240920P00038000 | 2024-05-01 1:28PM EDT | 38.00 | 0.55 | 0.50 | 0.52 | -0.01 | -1.79% | 2 | 896 | 32.81% |
| KRE240920P00039000 | 2024-04-30 11:10AM EDT | 39.00 | 0.71 | 0.61 | 0.63 | 0.00 | - | 5 | 956 | 32.03% |
| KRE240920P00040000 | 2024-04-30 12:07PM EDT | 40.00 | 0.88 | 0.72 | 0.74 | 0.00 | - | 4 | 10,137 | 30.98% |
| KRE240920P00041000 | 2024-04-19 10:04AM EDT | 41.00 | 1.48 | 0.85 | 0.88 | 0.00 | - | 3 | 1,447 | 30.10% |
| KRE240920P00042000 | 2024-05-01 2:44PM EDT | 42.00 | 1.00 | 1.04 | 1.08 | -0.21 | -17.36% | 16 | 26,406 | 29.66% |
| KRE240920P00043000 | 2024-05-01 3:03PM EDT | 43.00 | 1.15 | 1.22 | 1.25 | -0.37 | -24.34% | 1 | 4,274 | 28.54% |
| KRE240920P00044000 | 2024-04-30 2:16PM EDT | 44.00 | 1.58 | 1.45 | 1.48 | -0.22 | -12.22% | 4 | 2,180 | 27.76% |
| KRE240920P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 1.61 | 1.72 | 1.75 | -0.64 | -28.44% | 92 | 7,060 | 27.03% |
| KRE240920P00046000 | 2024-05-01 10:21AM EDT | 46.00 | 2.23 | 2.03 | 2.07 | -0.27 | -10.80% | 22 | 3,945 | 26.38% |
| KRE240920P00047000 | 2024-05-01 2:39PM EDT | 47.00 | 2.50 | 2.39 | 2.45 | -0.47 | -15.82% | 4 | 4,269 | 25.88% |
| KRE240920P00048000 | 2024-05-01 11:41AM EDT | 48.00 | 3.10 | 2.80 | 2.86 | -0.30 | -8.82% | 6 | 955 | 25.22% |
| KRE240920P00049000 | 2024-04-30 2:21PM EDT | 49.00 | 3.90 | 3.25 | 3.35 | 0.00 | - | 32 | 632 | 24.81% |
| KRE240920P00050000 | 2024-05-01 3:37PM EDT | 50.00 | 3.80 | 3.75 | 3.85 | -0.45 | -10.59% | 302 | 3,054 | 24.05% |
| KRE240920P00051000 | 2024-04-29 3:14PM EDT | 51.00 | 4.91 | 4.25 | 4.40 | 0.00 | - | 14 | 1,468 | 23.26% |
| KRE240920P00052000 | 2024-04-17 9:49AM EDT | 52.00 | 6.82 | 4.85 | 5.10 | 0.00 | - | 50 | 251 | 23.32% |
| KRE240920P00053000 | 2024-03-08 11:02AM EDT | 53.00 | 5.85 | 5.30 | 8.60 | 0.00 | - | 424 | 1,149 | 47.53% |
| KRE240920P00054000 | 2024-04-18 10:23AM EDT | 54.00 | 8.60 | 6.30 | 6.60 | 0.00 | - | 1 | 523 | 23.15% |
| KRE240920P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 7.60 | 7.00 | 7.20 | 0.00 | - | 2 | 89 | 20.51% |
| KRE240920P00056000 | 2023-12-19 1:01PM EDT | 56.00 | 6.25 | 6.70 | 9.90 | 0.00 | - | 14 | 15 | 40.11% |
| KRE240920P00057000 | 2024-04-10 9:32AM EDT | 57.00 | 10.05 | 8.70 | 8.90 | 0.00 | - | 194 | 9 | 19.21% |
| KRE240920P00058000 | 2024-03-26 11:44AM EDT | 58.00 | 10.05 | 7.50 | 12.10 | 0.00 | - | 130 | 135 | 46.20% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 59.00 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 65.21% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 60.00 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 28.83% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 65.00 | 16.83 | 16.20 | 16.50 | 0.00 | - | 30 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.