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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241220C00034000 | 2024-02-27 4:33PM EDT | 34.00 | 15.30 | 15.15 | 19.90 | 0.00 | - | 5 | 6 | 66.94% |
| KRE241220C00035000 | 2024-03-07 12:29PM EDT | 35.00 | 16.10 | 12.65 | 15.80 | 0.00 | - | 2 | 17 | 56.40% |
| KRE241220C00038000 | 2024-02-27 11:17AM EDT | 38.00 | 11.95 | 13.00 | 15.20 | 0.00 | - | 11 | 13 | 58.59% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 40.00 | 9.25 | 8.00 | 12.45 | 0.00 | - | 2 | 93 | 54.80% |
| KRE241220C00042000 | 2024-04-25 3:03PM EDT | 42.00 | 9.05 | 6.60 | 11.25 | 0.00 | - | 1 | 128 | 54.20% |
| KRE241220C00043000 | 2024-04-22 11:25AM EDT | 43.00 | 8.10 | 6.00 | 10.60 | 0.00 | - | 3 | 20 | 53.32% |
| KRE241220C00044000 | 2024-04-24 1:04PM EDT | 44.00 | 8.00 | 5.05 | 9.70 | 0.00 | - | 6 | 119 | 50.56% |
| KRE241220C00045000 | 2024-04-24 1:05PM EDT | 45.00 | 7.35 | 4.55 | 9.30 | 0.00 | - | 2 | 1,374 | 51.25% |
| KRE241220C00046000 | 2024-04-25 9:31AM EDT | 46.00 | 6.70 | 4.00 | 8.60 | 0.00 | - | 2 | 281 | 49.71% |
| KRE241220C00047000 | 2024-04-24 12:52PM EDT | 47.00 | 6.10 | 3.50 | 8.00 | 0.00 | - | 3 | 58 | 48.76% |
| KRE241220C00048000 | 2024-04-30 3:47PM EDT | 48.00 | 4.42 | 2.86 | 6.50 | 0.00 | - | 4 | 161 | 41.72% |
| KRE241220C00049000 | 2024-05-01 9:33AM EDT | 49.00 | 4.40 | 2.52 | 7.00 | -0.65 | -12.87% | 12 | 392 | 47.80% |
| KRE241220C00050000 | 2024-04-22 3:20PM EDT | 50.00 | 4.35 | 2.01 | 6.50 | 0.00 | - | 113 | 1,385 | 47.13% |
| KRE241220C00051000 | 2024-04-04 12:58PM EDT | 51.00 | 4.65 | 1.64 | 6.00 | 0.00 | - | 8 | 324 | 46.34% |
| KRE241220C00052000 | 2024-04-22 9:31AM EDT | 52.00 | 3.20 | 1.00 | 5.50 | -0.05 | -1.54% | 5 | 1,019 | 45.42% |
| KRE241220C00053000 | 2024-05-01 2:35PM EDT | 53.00 | 2.79 | 1.02 | 5.50 | -0.86 | -23.56% | 14 | 339 | 47.63% |
| KRE241220C00054000 | 2024-04-24 3:23PM EDT | 54.00 | 2.95 | 0.51 | 5.00 | 0.00 | - | 37 | 168 | 46.46% |
| KRE241220C00055000 | 2024-04-30 12:14PM EDT | 55.00 | 1.92 | 0.45 | 4.95 | 0.00 | - | 12 | 179 | 48.13% |
| KRE241220C00056000 | 2024-04-23 2:42PM EDT | 56.00 | 2.37 | 0.17 | 4.85 | 0.00 | - | 1 | 218 | 49.38% |
| KRE241220C00057000 | 2024-04-11 11:10AM EDT | 57.00 | 1.76 | 0.21 | 4.75 | 0.00 | - | 10 | 129 | 50.54% |
| KRE241220C00058000 | 2024-04-17 1:28PM EDT | 58.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 65 | 153 | 51.29% |
| KRE241220C00059000 | 2024-04-16 9:33AM EDT | 59.00 | 1.25 | 0.00 | 4.25 | 0.00 | - | 8 | 141 | 50.61% |
| KRE241220C00060000 | 2024-05-01 1:37PM EDT | 60.00 | 1.18 | 0.00 | 4.45 | +0.19 | +19.19% | 1 | 2,256 | 53.59% |
| KRE241220C00065000 | 2024-04-18 9:30AM EDT | 65.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 4 | 490 | 37.43% |
| KRE241220C00070000 | 2024-04-09 12:57PM EDT | 70.00 | 0.54 | 0.00 | 1.92 | 0.00 | - | 161 | 284 | 47.73% |
| KRE241220C00075000 | 2024-04-03 12:19PM EDT | 75.00 | 0.27 | 0.00 | 4.00 | 0.00 | - | 319 | 389 | 53.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241220P00023000 | 2024-04-12 3:51PM EDT | 23.00 | 0.23 | 0.00 | 4.00 | 0.00 | - | - | 2 | 93.02% |
| KRE241220P00024000 | 2024-02-13 10:30AM EDT | 24.00 | 0.28 | 0.04 | 0.48 | 0.00 | - | - | 1 | 51.61% |
| KRE241220P00025000 | 2024-04-29 3:56PM EDT | 25.00 | 0.18 | 0.04 | 2.80 | 0.00 | - | 1 | 26 | 75.24% |
| KRE241220P00026000 | 2024-04-29 2:03PM EDT | 26.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 5 | 55 | 53.56% |
| KRE241220P00028000 | 2024-02-16 10:37AM EDT | 28.00 | 0.51 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 80.44% |
| KRE241220P00029000 | 2024-02-01 11:36AM EDT | 29.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 17 | 76.66% |
| KRE241220P00030000 | 2024-04-29 3:56PM EDT | 30.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 28 | 56.76% |
| KRE241220P00031000 | 2024-01-25 10:35AM EDT | 31.00 | 0.50 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 69.17% |
| KRE241220P00032000 | 2024-05-01 10:48AM EDT | 32.00 | 0.47 | 0.00 | 4.00 | +0.01 | +2.17% | 15 | 602 | 59.72% |
| KRE241220P00033000 | 2024-03-22 10:31AM EDT | 33.00 | 0.66 | 0.69 | 1.17 | 0.00 | - | 1 | 20 | 46.39% |
| KRE241220P00034000 | 2024-02-02 11:56AM EDT | 34.00 | 1.13 | 0.30 | 5.00 | 0.00 | - | 2 | 2 | 60.45% |
| KRE241220P00035000 | 2024-04-29 12:27PM EDT | 35.00 | 0.73 | 0.25 | 3.85 | 0.00 | - | 1 | 126 | 51.06% |
| KRE241220P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.82 | 0.87 | 1.34 | 0.00 | - | 10 | 17 | 40.48% |
| KRE241220P00037000 | 2024-03-06 1:50PM EDT | 37.00 | 1.50 | 0.97 | 2.21 | 0.00 | - | 43 | 44 | 46.79% |
| KRE241220P00038000 | 2024-04-29 10:45AM EDT | 38.00 | 1.14 | 0.04 | 4.70 | +0.03 | +2.70% | 2 | 137 | 65.65% |
| KRE241220P00039000 | 2024-04-30 12:24PM EDT | 39.00 | 1.37 | 0.00 | 4.60 | 0.00 | - | 20 | 180 | 61.30% |
| KRE241220P00040000 | 2024-04-26 10:40AM EDT | 40.00 | 1.31 | 0.23 | 4.75 | -0.12 | -8.39% | 2 | 224 | 59.03% |
| KRE241220P00041000 | 2024-04-15 9:30AM EDT | 41.00 | 2.38 | 0.27 | 4.75 | 0.00 | - | 1 | 575 | 55.60% |
| KRE241220P00042000 | 2024-05-01 11:14AM EDT | 42.00 | 1.91 | 0.36 | 2.25 | -0.02 | -1.04% | 40 | 20,649 | 32.95% |
| KRE241220P00043000 | 2024-04-26 1:35PM EDT | 43.00 | 2.13 | 0.22 | 4.80 | 0.00 | - | 50 | 1,803 | 49.18% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 44.00 | 3.30 | 0.47 | 4.90 | 0.00 | - | 1 | 478 | 46.52% |
| KRE241220P00045000 | 2024-05-01 3:08PM EDT | 45.00 | 2.55 | 1.50 | 5.00 | -0.41 | -13.85% | 6 | 1,732 | 43.82% |
| KRE241220P00046000 | 2024-05-01 9:40AM EDT | 46.00 | 3.35 | 0.70 | 4.90 | -0.15 | -4.29% | 1 | 70 | 39.71% |
| KRE241220P00047000 | 2024-05-01 9:33AM EDT | 47.00 | 3.25 | 1.29 | 5.80 | -0.45 | -12.16% | 4 | 135 | 42.26% |
| KRE241220P00048000 | 2024-05-01 10:05AM EDT | 48.00 | 4.13 | 1.94 | 6.50 | -0.02 | -0.48% | 10 | 507 | 43.26% |
| KRE241220P00049000 | 2024-04-26 9:51AM EDT | 49.00 | 4.26 | 2.47 | 7.00 | 0.00 | - | 5 | 325 | 42.77% |
| KRE241220P00050000 | 2024-05-01 9:40AM EDT | 50.00 | 5.25 | 2.60 | 7.25 | -0.25 | -4.55% | 32 | 1,138 | 40.52% |
| KRE241220P00051000 | 2024-05-01 2:42PM EDT | 51.00 | 5.35 | 3.20 | 7.75 | -1.50 | -21.90% | 18 | 49 | 39.73% |
| KRE241220P00052000 | 2024-04-29 2:32PM EDT | 52.00 | 6.25 | 3.90 | 8.50 | 0.00 | - | 2 | 71 | 40.44% |
| KRE241220P00053000 | 2024-04-24 9:45AM EDT | 53.00 | 6.75 | 4.35 | 9.00 | 0.00 | - | 18 | 101 | 39.37% |
| KRE241220P00056000 | 2024-04-12 10:22AM EDT | 56.00 | 10.55 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 38.54% |
| KRE241220P00057000 | 2024-01-30 1:01PM EDT | 57.00 | 7.05 | 10.20 | 10.40 | 0.00 | - | - | 8 | 28.66% |
| KRE241220P00058000 | 2024-04-16 10:15AM EDT | 58.00 | 12.75 | 8.35 | 13.00 | 0.00 | - | - | 230 | 41.98% |
| KRE241220P00060000 | 2024-04-02 10:43AM EDT | 60.00 | 12.05 | 9.65 | 14.30 | 0.00 | - | 1 | 4 | 40.09% |
| KRE241220P00065000 | 2024-04-17 1:02PM EDT | 65.00 | 19.00 | 14.40 | 19.00 | 0.00 | - | - | 0 | 44.59% |
© 2024 Yahoo. All rights reserved.