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:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115C00035000 | 2023-12-29 11:02AM EDT | 35.00 | 19.59 | 16.75 | 21.40 | 0.00 | - | 1 | 1 | 94.36% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 50.20% |
| KRE241115C00041000 | 2024-02-21 11:25AM EDT | 41.00 | 9.65 | 9.40 | 11.40 | 0.00 | - | - | 1 | 55.40% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 42.00 | 7.75 | 6.00 | 10.75 | 0.00 | - | 25 | 36 | 54.71% |
| KRE241115C00043000 | 2024-04-22 10:16AM EDT | 43.00 | 7.60 | 5.50 | 10.00 | 0.00 | - | 3 | 6 | 53.08% |
| KRE241115C00044000 | 2024-05-01 9:44AM EDT | 44.00 | 6.55 | 4.70 | 9.35 | -0.45 | -6.43% | 91 | 65 | 52.12% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 45.00 | 6.00 | 4.15 | 8.90 | 0.00 | - | 1 | 41 | 52.55% |
| KRE241115C00046000 | 2024-04-17 3:55PM EDT | 46.00 | 4.75 | 3.50 | 8.05 | 0.00 | - | 1 | 30 | 49.83% |
| KRE241115C00047000 | 2024-03-22 3:51PM EDT | 47.00 | 5.95 | 4.75 | 5.90 | 0.00 | - | 2 | 235 | 37.63% |
| KRE241115C00048000 | 2024-04-15 9:45AM EDT | 48.00 | 4.40 | 2.37 | 7.00 | 0.00 | - | 98 | 185 | 48.83% |
| KRE241115C00049000 | 2024-05-01 10:04AM EDT | 49.00 | 4.15 | 1.81 | 6.50 | +0.30 | +7.79% | 15 | 118 | 48.28% |
| KRE241115C00050000 | 2024-04-24 11:13AM EDT | 50.00 | 3.90 | 1.00 | 5.00 | 0.00 | - | 1 | 154 | 40.53% |
| KRE241115C00051000 | 2024-05-01 9:33AM EDT | 51.00 | 3.45 | 1.02 | 5.50 | -0.05 | -1.43% | 9 | 297 | 46.73% |
| KRE241115C00052000 | 2024-05-01 9:35AM EDT | 52.00 | 2.83 | 0.82 | 5.40 | -0.14 | -4.71% | 18 | 384 | 48.55% |
| KRE241115C00053000 | 2024-03-27 3:43PM EDT | 53.00 | 3.61 | 1.02 | 4.50 | 0.00 | - | 1 | 79 | 44.58% |
| KRE241115C00054000 | 2024-03-22 12:05PM EDT | 54.00 | 2.85 | 2.03 | 2.86 | 0.00 | - | 28 | 94 | 34.99% |
| KRE241115C00055000 | 2024-04-26 2:13PM EDT | 55.00 | 1.93 | 0.07 | 4.60 | 0.00 | - | 5 | 357 | 49.70% |
| KRE241115C00056000 | 2024-03-27 9:32AM EDT | 56.00 | 2.24 | 1.71 | 1.75 | 0.00 | - | 36 | 344 | 30.31% |
| KRE241115C00057000 | 2024-04-29 11:26AM EDT | 57.00 | 1.35 | 0.27 | 2.80 | 0.00 | - | 1 | 88 | 40.42% |
| KRE241115C00058000 | 2024-04-23 3:49PM EDT | 58.00 | 1.42 | 0.00 | 4.25 | 0.00 | - | 12 | 131 | 53.08% |
| KRE241115C00059000 | 2024-04-24 9:54AM EDT | 59.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 1 | 2,412 | 57.45% |
| KRE241115C00060000 | 2024-04-23 10:31AM EDT | 60.00 | 1.12 | 0.00 | 4.00 | 0.00 | - | 31 | 165 | 54.79% |
| KRE241115C00061000 | 2024-04-23 3:49PM EDT | 61.00 | 0.92 | 0.00 | 4.00 | 0.00 | - | 10 | 13 | 56.46% |
| KRE241115C00062000 | 2024-01-17 2:17PM EDT | 62.00 | 1.40 | 0.29 | 2.18 | 0.00 | - | - | 2 | 43.64% |
| KRE241115C00063000 | 2024-05-01 3:02PM EDT | 63.00 | 0.64 | 0.00 | 4.00 | +0.06 | +10.34% | 19 | 21 | 59.66% |
| KRE241115C00064000 | 2024-05-01 3:03PM EDT | 64.00 | 0.54 | 0.00 | 4.00 | -0.35 | -39.33% | 42 | 13 | 61.18% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 65.00 | 0.72 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 54.79% |
| KRE241115C00070000 | 2024-02-12 11:25AM EDT | 70.00 | 0.44 | 0.42 | 0.44 | 0.00 | - | 49 | 169 | 33.99% |
| KRE241115C00075000 | 2024-01-18 2:13PM EDT | 75.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 42 | 17 | 45.97% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115P00025000 | 2024-05-01 3:02PM EDT | 25.00 | 0.11 | 0.00 | 3.20 | -0.08 | -42.11% | 1 | 201 | 84.86% |
| KRE241115P00030000 | 2024-04-24 3:35PM EDT | 30.00 | 0.27 | 0.00 | 2.00 | 0.00 | - | 2 | 366 | 56.59% |
| KRE241115P00035000 | 2024-05-01 3:02PM EDT | 35.00 | 0.51 | 0.06 | 1.15 | -0.14 | -21.54% | 8 | 356 | 44.26% |
| KRE241115P00040000 | 2024-05-01 3:23PM EDT | 40.00 | 1.13 | 0.75 | 1.70 | -0.25 | -18.12% | 28 | 684 | 36.51% |
| KRE241115P00041000 | 2024-05-01 2:43PM EDT | 41.00 | 1.35 | 0.03 | 3.75 | -0.23 | -14.56% | 63 | 2,395 | 51.86% |
| KRE241115P00042000 | 2024-04-19 2:46PM EDT | 42.00 | 2.25 | 0.27 | 4.30 | 0.00 | - | 542 | 968 | 52.93% |
| KRE241115P00043000 | 2024-04-23 11:38AM EDT | 43.00 | 1.91 | 0.11 | 4.75 | 0.00 | - | 2 | 694 | 52.93% |
| KRE241115P00044000 | 2024-04-23 2:12PM EDT | 44.00 | 2.16 | 1.50 | 5.00 | 0.00 | - | 20 | 500 | 51.22% |
| KRE241115P00045000 | 2024-05-01 10:56AM EDT | 45.00 | 2.53 | 0.48 | 4.05 | -0.03 | -1.17% | 131 | 1,462 | 40.33% |
| KRE241115P00046000 | 2024-05-01 9:32AM EDT | 46.00 | 3.05 | 0.68 | 5.25 | +0.22 | +7.77% | 3 | 1,201 | 45.64% |
| KRE241115P00047000 | 2024-05-01 9:54AM EDT | 47.00 | 3.50 | 0.86 | 5.50 | -0.20 | -5.41% | 3 | 470 | 43.65% |
| KRE241115P00048000 | 2024-04-25 10:53AM EDT | 48.00 | 3.90 | 1.44 | 6.00 | 0.00 | - | 48 | 388 | 43.34% |
| KRE241115P00049000 | 2024-04-17 2:43PM EDT | 49.00 | 5.55 | 1.93 | 6.50 | 0.00 | - | 29 | 2,215 | 42.84% |
| KRE241115P00050000 | 2024-04-19 1:10PM EDT | 50.00 | 5.55 | 2.42 | 7.00 | 0.00 | - | 4 | 98 | 42.16% |
| KRE241115P00051000 | 2024-04-26 11:44AM EDT | 51.00 | 5.20 | 2.72 | 7.50 | 0.00 | - | 24 | 202 | 41.33% |
| KRE241115P00052000 | 2024-04-29 1:54PM EDT | 52.00 | 5.95 | 3.60 | 8.00 | 0.00 | - | 1 | 212 | 40.32% |
| KRE241115P00053000 | 2024-04-22 11:57AM EDT | 53.00 | 7.00 | 4.00 | 8.70 | 0.00 | - | 1 | 188 | 40.55% |
| KRE241115P00054000 | 2023-12-28 3:57PM EDT | 54.00 | 5.65 | 3.25 | 8.00 | 0.00 | - | - | 21 | 30.29% |
| KRE241115P00055000 | 2024-03-28 12:17PM EDT | 55.00 | 6.80 | 5.50 | 10.35 | 0.00 | - | 70 | 70 | 42.36% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 56.00 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 41.42% |
| KRE241115P00057000 | 2024-04-24 9:48AM EDT | 57.00 | 9.35 | 7.20 | 11.90 | 0.00 | - | - | 1 | 42.94% |
| KRE241115P00058000 | 2024-03-15 11:57AM EDT | 58.00 | 10.85 | 9.60 | 14.45 | 0.00 | - | 1 | 752 | 56.23% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 59.00 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 44.58% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 60.00 | 11.90 | 9.50 | 14.10 | 0.00 | - | - | 1 | 41.85% |
© 2024 Yahoo. All rights reserved.