SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930C00030000 | 2024-03-21 3:17PM EDT | 30.00 | 20.25 | 15.50 | 20.20 | 0.00 | - | 4 | 8 | 80.37% |
| KRE240930C00033000 | 2023-12-26 1:12PM EDT | 33.00 | 21.23 | 17.50 | 22.20 | 0.00 | - | - | 1 | 102.71% |
| KRE240930C00035000 | 2023-12-22 1:07PM EDT | 35.00 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 14 | 96.61% |
| KRE240930C00036000 | 2023-12-14 3:00PM EDT | 36.00 | 18.65 | 13.25 | 18.00 | 0.00 | - | - | 1 | 74.85% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 37.00 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 81.45% |
| KRE240930C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.92 | 9.60 | 11.45 | 0.00 | - | 5 | 9 | 41.21% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 39.00 | 10.90 | 9.15 | 10.50 | 0.00 | - | 1 | 7 | 38.84% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 40.02% |
| KRE240930C00041000 | 2024-03-15 9:55AM EDT | 41.00 | 9.09 | 6.90 | 8.65 | 0.00 | - | 5 | 11 | 34.60% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 42.00 | 6.60 | 7.65 | 8.50 | 0.00 | - | 17 | 11 | 40.37% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 43.00 | 5.90 | 6.65 | 7.10 | 0.00 | - | 13 | 18 | 33.03% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 44.00 | 5.90 | 6.20 | 6.35 | 0.00 | - | 1 | 14 | 32.09% |
| KRE240930C00045000 | 2024-04-19 11:46AM EDT | 45.00 | 5.25 | 5.55 | 6.35 | 0.00 | - | 3 | 40 | 37.50% |
| KRE240930C00046000 | 2024-04-11 1:09PM EDT | 46.00 | 4.85 | 4.90 | 5.00 | 0.00 | - | 1 | 35 | 30.71% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 47.00 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 47.50% |
| KRE240930C00048000 | 2024-04-25 2:59PM EDT | 48.00 | 4.02 | 3.75 | 3.85 | 0.00 | - | 1 | 32 | 29.75% |
| KRE240930C00049000 | 2024-04-16 11:18AM EDT | 49.00 | 2.71 | 3.25 | 3.35 | 0.00 | - | 4 | 24 | 29.37% |
| KRE240930C00050000 | 2024-04-30 4:00PM EDT | 50.00 | 2.35 | 2.81 | 2.87 | 0.00 | - | 4 | 158 | 28.83% |
| KRE240930C00051000 | 2024-03-07 1:49PM EDT | 51.00 | 3.97 | 1.64 | 5.00 | 0.00 | - | 5 | 24 | 48.99% |
| KRE240930C00052000 | 2024-04-26 10:58AM EDT | 52.00 | 2.25 | 2.02 | 2.06 | 0.00 | - | 13 | 258 | 27.92% |
| KRE240930C00053000 | 2024-04-30 12:31PM EDT | 53.00 | 1.47 | 1.70 | 1.75 | 0.00 | - | 11 | 188 | 27.76% |
| KRE240930C00055000 | 2024-04-30 12:14PM EDT | 55.00 | 1.02 | 1.18 | 1.22 | 0.00 | - | 12 | 145 | 27.25% |
| KRE240930C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 0.68 | 0.45 | 0.49 | 0.00 | - | 1 | 256 | 27.08% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 65.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 12 | 81 | 27.59% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930P00030000 | 2024-04-12 12:29PM EDT | 30.00 | 0.35 | 0.15 | 0.20 | 0.00 | - | 30 | 220 | 43.56% |
| KRE240930P00033000 | 2024-04-23 12:00PM EDT | 33.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 100 | 501 | 39.36% |
| KRE240930P00034000 | 2024-03-05 1:15PM EDT | 34.00 | 0.59 | 0.09 | 0.74 | 0.00 | - | 20 | 99 | 46.73% |
| KRE240930P00035000 | 2024-04-22 12:43PM EDT | 35.00 | 0.49 | 0.38 | 0.41 | 0.00 | - | 100 | 74 | 37.11% |
| KRE240930P00036000 | 2024-03-11 9:40AM EDT | 36.00 | 0.76 | 0.57 | 0.74 | 0.00 | - | 3 | 29 | 40.94% |
| KRE240930P00037000 | 2024-03-20 10:22AM EDT | 37.00 | 0.82 | 0.53 | 1.06 | 0.00 | - | 1 | 13 | 43.07% |
| KRE240930P00038000 | 2024-03-14 9:32AM EDT | 38.00 | 0.94 | 0.04 | 4.85 | 0.00 | - | 1 | 97 | 57.15% |
| KRE240930P00039000 | 2024-04-01 1:07PM EDT | 39.00 | 0.88 | 0.76 | 0.80 | 0.00 | - | 5 | 154 | 33.47% |
| KRE240930P00040000 | 2024-04-30 1:46PM EDT | 40.00 | 1.04 | 0.91 | 0.95 | 0.00 | - | 1 | 125 | 32.74% |
| KRE240930P00041000 | 2024-03-26 10:02AM EDT | 41.00 | 1.33 | 1.13 | 1.18 | 0.00 | - | 3 | 64 | 32.69% |
| KRE240930P00042000 | 2024-04-18 11:16AM EDT | 42.00 | 1.95 | 1.28 | 1.33 | 0.00 | - | 4 | 19 | 31.40% |
| KRE240930P00043000 | 2024-04-23 11:12AM EDT | 43.00 | 1.49 | 1.52 | 1.56 | 0.00 | - | 2 | 86 | 30.69% |
| KRE240930P00044000 | 2024-04-29 11:00AM EDT | 44.00 | 1.76 | 1.76 | 1.84 | 0.00 | - | 6 | 58 | 30.18% |
| KRE240930P00045000 | 2024-05-01 10:16AM EDT | 45.00 | 2.10 | 2.09 | 2.15 | -0.07 | -3.23% | 2 | 326 | 29.61% |
| KRE240930P00046000 | 2024-04-23 11:12AM EDT | 46.00 | 2.35 | 2.43 | 2.49 | 0.00 | - | 1 | 247 | 28.98% |
| KRE240930P00047000 | 2024-04-30 10:05AM EDT | 47.00 | 3.00 | 2.83 | 2.91 | +0.07 | +2.39% | 13 | 35 | 28.69% |
| KRE240930P00048000 | 2024-05-01 10:16AM EDT | 48.00 | 3.25 | 3.25 | 3.35 | -0.40 | -10.96% | 6 | 72 | 28.20% |
| KRE240930P00049000 | 2024-05-01 9:50AM EDT | 49.00 | 3.95 | 3.75 | 3.85 | -0.25 | -5.95% | 1 | 61 | 27.83% |
| KRE240930P00050000 | 2024-04-18 11:22AM EDT | 50.00 | 5.54 | 4.25 | 4.40 | 0.00 | - | 4 | 71 | 27.52% |
| KRE240930P00051000 | 2024-03-11 9:41AM EDT | 51.00 | 5.15 | 4.65 | 5.80 | 0.00 | - | 44 | 58 | 33.77% |
| KRE240930P00052000 | 2024-04-05 2:11PM EDT | 52.00 | 5.90 | 5.50 | 5.60 | 0.00 | - | 10 | 72 | 26.62% |
| KRE240930P00053000 | 2024-04-22 1:59PM EDT | 53.00 | 6.25 | 6.10 | 6.30 | 0.00 | - | 3 | 5 | 26.49% |
| KRE240930P00055000 | 2024-03-19 2:15PM EDT | 55.00 | 8.45 | 7.90 | 10.70 | 0.00 | - | 1 | 2 | 51.58% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 68.59% |
© 2024 Yahoo. All rights reserved.