SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 39.00 | 8.85 | 8.25 | 12.75 | 0.00 | - | - | 9 | 61.26% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 40.00 | 10.35 | 7.50 | 12.00 | 0.00 | - | 7 | 7 | 59.89% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 42.00 | 6.65 | 5.80 | 10.40 | 0.00 | - | 1 | 5 | 55.93% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 43.00 | 7.42 | 5.00 | 9.80 | 0.00 | - | 2 | 14 | 55.54% |
| KRE241018C00044000 | 2024-04-11 9:45AM EDT | 44.00 | 6.20 | 4.30 | 8.90 | 0.00 | - | 78 | 151 | 52.48% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 45.00 | 7.31 | 6.45 | 6.70 | 0.00 | - | 5 | 15 | 38.75% |
| KRE241018C00046000 | 2024-04-02 12:23PM EDT | 46.00 | 6.01 | 3.00 | 7.50 | 0.00 | - | 5 | 30 | 49.38% |
| KRE241018C00047000 | 2024-05-01 9:44AM EDT | 47.00 | 4.35 | 2.50 | 7.00 | +0.08 | +1.87% | 233 | 47 | 49.19% |
| KRE241018C00048000 | 2024-05-01 2:08PM EDT | 48.00 | 4.10 | 1.92 | 6.50 | +0.55 | +15.49% | 76 | 300 | 48.80% |
| KRE241018C00049000 | 2024-05-01 10:48AM EDT | 49.00 | 3.65 | 1.62 | 6.00 | +0.55 | +17.74% | 7 | 390 | 48.25% |
| KRE241018C00050000 | 2024-05-01 1:29PM EDT | 50.00 | 3.20 | 0.99 | 5.50 | +0.52 | +19.40% | 27 | 1,112 | 47.52% |
| KRE241018C00051000 | 2024-05-01 11:51AM EDT | 51.00 | 2.63 | 0.55 | 5.00 | +0.31 | +13.36% | 12 | 183 | 46.62% |
| KRE241018C00052000 | 2024-04-30 12:35PM EDT | 52.00 | 1.93 | 0.55 | 4.95 | 0.00 | - | 34 | 277 | 48.95% |
| KRE241018C00053000 | 2024-04-30 2:16PM EDT | 53.00 | 1.67 | 0.40 | 4.75 | 0.00 | - | 20 | 144 | 50.00% |
| KRE241018C00054000 | 2024-04-30 2:16PM EDT | 54.00 | 1.41 | 0.04 | 4.75 | 0.00 | - | 34 | 165 | 52.44% |
| KRE241018C00055000 | 2024-04-29 3:46PM EDT | 55.00 | 1.32 | 0.00 | 4.50 | 0.00 | - | 18 | 75 | 52.84% |
| KRE241018C00056000 | 2024-04-30 2:16PM EDT | 56.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 39 | 47 | 57.37% |
| KRE241018C00057000 | 2024-04-02 11:30AM EDT | 57.00 | 1.55 | 0.05 | 3.85 | 0.00 | - | 5 | 71 | 52.08% |
| KRE241018C00058000 | 2024-04-10 10:03AM EDT | 58.00 | 1.08 | 0.00 | 3.90 | 0.00 | - | 3 | 1 | 54.48% |
| KRE241018C00059000 | 2024-04-25 1:23PM EDT | 59.00 | 0.76 | 0.10 | 4.00 | 0.00 | - | 20 | 50 | 57.23% |
| KRE241018C00060000 | 2024-04-22 1:17PM EDT | 60.00 | 0.78 | 0.00 | 1.00 | 0.00 | - | 3 | 5,014 | 32.18% |
| KRE241018C00065000 | 2024-04-09 9:55AM EDT | 65.00 | 0.51 | 0.00 | 3.30 | 0.00 | - | 5 | 121 | 61.71% |
| KRE241018C00070000 | 2024-04-02 12:08PM EDT | 70.00 | 0.24 | 0.00 | 3.65 | 0.00 | - | 309 | 311 | 54.86% |
| KRE241018C00075000 | 2024-04-11 10:18AM EDT | 75.00 | 0.08 | 0.00 | 2.92 | 0.00 | - | 20 | 40 | 56.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018P00025000 | 2024-05-01 1:26PM EDT | 25.00 | 0.10 | 0.00 | 3.45 | 0.00 | - | 1 | 154 | 93.95% |
| KRE241018P00030000 | 2024-04-19 12:28PM EDT | 30.00 | 0.33 | 0.00 | 4.00 | 0.00 | - | 1 | 76 | 77.49% |
| KRE241018P00035000 | 2024-04-29 9:43AM EDT | 35.00 | 0.43 | 0.00 | 4.00 | 0.00 | - | 101 | 126 | 59.11% |
| KRE241018P00036000 | 2024-04-18 12:07PM EDT | 36.00 | 0.86 | 0.08 | 2.89 | 0.00 | - | 7 | 3,819 | 65.94% |
| KRE241018P00037000 | 2024-04-10 3:39PM EDT | 37.00 | 1.01 | 0.01 | 3.95 | 0.00 | - | 1 | 2 | 52.10% |
| KRE241018P00038000 | 2024-05-01 9:31AM EDT | 38.00 | 0.67 | 0.00 | 2.85 | -0.10 | -12.99% | 22 | 33 | 58.18% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.88 | 0.00 | 3.25 | 0.00 | - | 2 | 17 | 58.59% |
| KRE241018P00040000 | 2024-05-01 3:58PM EDT | 40.00 | 0.99 | 0.16 | 3.70 | -0.16 | -13.91% | 1 | 87 | 59.23% |
| KRE241018P00041000 | 2024-04-30 11:14AM EDT | 41.00 | 1.29 | 0.02 | 4.60 | 0.00 | - | 2 | 32 | 63.68% |
| KRE241018P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 1.40 | 0.15 | 4.00 | 0.00 | - | 1 | 162 | 54.44% |
| KRE241018P00043000 | 2024-04-24 10:19AM EDT | 43.00 | 1.59 | 0.30 | 4.60 | 0.00 | - | 1 | 2 | 55.81% |
| KRE241018P00044000 | 2024-05-01 1:09PM EDT | 44.00 | 1.96 | 0.29 | 2.50 | -0.16 | -7.55% | 2 | 7,191 | 34.16% |
| KRE241018P00045000 | 2024-04-30 2:16PM EDT | 45.00 | 2.46 | 0.41 | 4.30 | 0.00 | - | 5 | 131 | 45.56% |
| KRE241018P00046000 | 2024-05-01 11:17AM EDT | 46.00 | 2.59 | 0.48 | 5.00 | -0.32 | -11.00% | 1 | 55 | 47.24% |
| KRE241018P00047000 | 2024-05-01 3:00PM EDT | 47.00 | 2.55 | 0.56 | 5.00 | -0.80 | -23.88% | 1 | 227 | 43.19% |
| KRE241018P00048000 | 2024-05-01 3:01PM EDT | 48.00 | 2.95 | 1.25 | 5.50 | -0.88 | -22.98% | 1 | 319 | 42.90% |
| KRE241018P00049000 | 2024-05-01 2:43PM EDT | 49.00 | 3.58 | 1.70 | 6.00 | -0.72 | -16.74% | 2 | 292 | 42.40% |
| KRE241018P00050000 | 2024-05-01 2:42PM EDT | 50.00 | 4.05 | 2.18 | 6.50 | -0.25 | -5.81% | 7 | 156 | 41.69% |
| KRE241018P00051000 | 2024-04-24 11:01AM EDT | 51.00 | 4.90 | 2.68 | 7.30 | 0.00 | - | 4 | 13 | 43.07% |
| KRE241018P00052000 | 2024-04-26 10:31AM EDT | 52.00 | 5.35 | 3.00 | 7.50 | 0.00 | - | 8 | 41 | 39.66% |
| KRE241018P00053000 | 2024-04-23 11:07AM EDT | 53.00 | 6.00 | 3.70 | 8.40 | 0.00 | - | - | 1 | 41.43% |
| KRE241018P00054000 | 2024-04-25 9:46AM EDT | 54.00 | 7.00 | 4.65 | 9.30 | 0.00 | - | 127 | 142 | 43.04% |
| KRE241018P00055000 | 2024-04-22 1:26PM EDT | 55.00 | 7.75 | 5.50 | 10.00 | 0.00 | - | 10 | 49 | 42.93% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 56.00 | 9.11 | 6.00 | 10.75 | 0.00 | - | 1 | 1 | 43.07% |
| KRE241018P00058000 | 2024-04-10 10:27AM EDT | 58.00 | 10.74 | 7.80 | 12.50 | 0.00 | - | 1 | 1 | 44.97% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 59.00 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 42.51% |
© 2024 Yahoo. All rights reserved.