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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117C00020000 | 2024-02-26 10:52AM EDT | 20.00 | 28.10 | 28.50 | 30.10 | 0.00 | - | 1 | 2 | 83.64% |
| KRE250117C00022000 | 2024-01-03 11:07AM EDT | 22.00 | 29.97 | 24.15 | 29.00 | 0.00 | - | 6 | 11 | 58.20% |
| KRE250117C00023000 | 2023-07-17 1:32PM EDT | 23.00 | 22.13 | 21.35 | 23.65 | 0.00 | - | 4 | 0 | 0.00% |
| KRE250117C00024000 | 2023-06-22 11:26AM EDT | 24.00 | 17.81 | 21.90 | 24.45 | 0.00 | - | 2 | 0 | 48.39% |
| KRE250117C00025000 | 2024-04-15 9:41AM EDT | 25.00 | 22.80 | 21.15 | 26.00 | 0.00 | - | 1 | 616 | 90.48% |
| KRE250117C00026000 | 2024-01-31 10:34AM EDT | 26.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250117C00027000 | 2023-12-21 1:32PM EDT | 27.00 | 25.55 | 22.50 | 26.85 | 0.00 | - | 2 | 59 | 90.45% |
| KRE250117C00028000 | 2023-12-27 11:25AM EDT | 28.00 | 26.22 | 22.50 | 27.50 | 0.00 | - | 4 | 3 | 100.88% |
| KRE250117C00029000 | 2023-12-14 11:02AM EDT | 29.00 | 25.46 | 20.00 | 24.50 | 0.00 | - | 1 | 14 | 77.76% |
| KRE250117C00030000 | 2024-04-10 11:33AM EDT | 30.00 | 18.23 | 16.50 | 21.00 | 0.00 | - | 1 | 320 | 71.41% |
| KRE250117C00031000 | 2023-08-21 2:43PM EDT | 31.00 | 15.40 | 11.05 | 16.00 | 0.00 | - | 60 | 38 | 0.00% |
| KRE250117C00032000 | 2024-03-14 10:33AM EDT | 32.00 | 17.10 | 13.75 | 18.50 | 0.00 | - | 1 | 59 | 59.40% |
| KRE250117C00033000 | 2024-04-22 1:52PM EDT | 33.00 | 16.50 | 14.00 | 18.50 | 0.00 | - | 64 | 95 | 66.28% |
| KRE250117C00034000 | 2024-04-22 1:06PM EDT | 34.00 | 15.60 | 13.00 | 17.75 | 0.00 | - | 12 | 28 | 65.28% |
| KRE250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 15.09 | 12.00 | 16.90 | 0.00 | - | 19 | 499 | 63.32% |
| KRE250117C00036000 | 2024-04-23 11:07AM EDT | 36.00 | 14.35 | 11.25 | 16.00 | 0.00 | - | 13 | 346 | 60.90% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 37.00 | 13.50 | 10.50 | 15.35 | 0.00 | - | 1 | 128 | 60.57% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 38.00 | 12.65 | 9.55 | 14.45 | 0.00 | - | 4 | 662 | 58.11% |
| KRE250117C00039000 | 2024-04-23 10:27AM EDT | 39.00 | 11.75 | 9.00 | 13.50 | 0.00 | - | 3 | 324 | 55.27% |
| KRE250117C00040000 | 2024-03-28 10:04AM EDT | 40.00 | 12.07 | 8.00 | 12.75 | 0.00 | - | 3 | 1,472 | 53.97% |
| KRE250117C00041000 | 2024-04-24 3:13PM EDT | 41.00 | 10.40 | 7.55 | 12.00 | 0.00 | - | 3 | 433 | 52.58% |
| KRE250117C00042000 | 2024-04-18 10:02AM EDT | 42.00 | 7.65 | 6.55 | 11.30 | 0.00 | - | 3 | 959 | 51.48% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 43.00 | 9.00 | 6.50 | 9.90 | 0.00 | - | 7 | 20,316 | 45.50% |
| KRE250117C00044000 | 2024-04-19 10:59AM EDT | 44.00 | 6.90 | 5.40 | 10.00 | 0.00 | - | 167 | 1,154 | 49.70% |
| KRE250117C00045000 | 2024-04-25 11:34AM EDT | 45.00 | 7.03 | 4.75 | 9.50 | 0.00 | - | 3 | 4,390 | 49.63% |
| KRE250117C00046000 | 2024-04-17 1:12PM EDT | 46.00 | 5.45 | 4.00 | 8.65 | 0.00 | - | 58 | 1,234 | 47.19% |
| KRE250117C00047000 | 2024-04-17 1:17PM EDT | 47.00 | 4.95 | 3.50 | 7.05 | 0.00 | - | 152 | 1,522 | 39.98% |
| KRE250117C00048000 | 2024-04-24 3:52PM EDT | 48.00 | 5.85 | 3.05 | 7.40 | 0.00 | - | 3 | 400 | 44.95% |
| KRE250117C00049000 | 2024-04-18 9:30AM EDT | 49.00 | 4.00 | 2.78 | 6.00 | 0.00 | - | 6 | 945 | 38.89% |
| KRE250117C00050000 | 2024-04-24 3:06PM EDT | 50.00 | 4.70 | 4.05 | 6.85 | 0.00 | - | 42 | 11,865 | 46.57% |
| KRE250117C00051000 | 2024-04-24 2:15PM EDT | 51.00 | 4.15 | 3.65 | 4.90 | 0.00 | - | 12 | 1,597 | 36.95% |
| KRE250117C00052000 | 2024-04-25 11:49AM EDT | 52.00 | 3.50 | 3.25 | 6.00 | 0.00 | - | 5 | 2,603 | 45.85% |
| KRE250117C00053000 | 2024-04-24 10:43AM EDT | 53.00 | 3.35 | 1.10 | 4.90 | 0.00 | - | 9 | 732 | 41.20% |
| KRE250117C00054000 | 2024-04-25 11:28AM EDT | 54.00 | 2.81 | 1.03 | 4.95 | 0.00 | - | 3 | 3,071 | 43.47% |
| KRE250117C00055000 | 2024-04-26 12:16PM EDT | 55.00 | 2.52 | 1.82 | 3.30 | +0.05 | +2.02% | 500 | 2,298 | 35.01% |
| KRE250117C00056000 | 2024-04-24 9:35AM EDT | 56.00 | 2.40 | 1.27 | 3.20 | 0.00 | - | 64 | 1,682 | 36.10% |
| KRE250117C00057000 | 2024-04-18 10:12AM EDT | 57.00 | 1.63 | 0.80 | 2.13 | 0.00 | - | 41 | 2,486 | 30.57% |
| KRE250117C00058000 | 2024-04-12 11:07AM EDT | 58.00 | 1.71 | 0.59 | 2.49 | 0.00 | - | 6 | 287 | 34.56% |
| KRE250117C00059000 | 2024-04-24 10:28AM EDT | 59.00 | 1.68 | 0.75 | 2.46 | 0.00 | - | 49 | 382 | 35.83% |
| KRE250117C00060000 | 2024-04-25 9:50AM EDT | 60.00 | 1.33 | 0.83 | 1.40 | 0.00 | - | 1 | 6,575 | 29.32% |
| KRE250117C00061000 | 2024-04-25 2:46PM EDT | 61.00 | 1.21 | 0.23 | 3.00 | +0.04 | +3.42% | 1 | 5,069 | 42.37% |
| KRE250117C00062000 | 2024-04-16 10:11AM EDT | 62.00 | 0.89 | 0.23 | 3.05 | 0.00 | - | 559 | 642 | 44.07% |
| KRE250117C00063000 | 2024-04-10 3:27PM EDT | 63.00 | 1.02 | 0.17 | 4.50 | 0.00 | - | 380 | 974 | 55.04% |
| KRE250117C00064000 | 2024-04-22 11:49AM EDT | 64.00 | 0.87 | 0.15 | 2.45 | 0.00 | - | 171 | 930 | 42.38% |
| KRE250117C00065000 | 2024-04-22 11:49AM EDT | 65.00 | 0.76 | 0.61 | 4.85 | 0.00 | - | 700 | 4,434 | 59.95% |
| KRE250117C00066000 | 2024-04-22 11:49AM EDT | 66.00 | 0.67 | 0.10 | 5.00 | 0.00 | - | 3 | 98 | 62.18% |
| KRE250117C00067000 | 2024-03-15 1:06PM EDT | 67.00 | 0.78 | 0.58 | 5.00 | 0.00 | - | 2 | 50 | 63.43% |
| KRE250117C00068000 | 2024-01-25 3:33PM EDT | 68.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 135 | 64.64% |
| KRE250117C00069000 | 2024-01-23 12:47PM EDT | 69.00 | 1.08 | 0.66 | 0.69 | 0.00 | - | 1 | 103 | 32.03% |
| KRE250117C00070000 | 2024-04-18 10:02AM EDT | 70.00 | 0.34 | 0.06 | 5.00 | 0.00 | - | 5 | 255 | 66.97% |
| KRE250117C00071000 | 2024-03-20 3:36PM EDT | 71.00 | 0.54 | 0.32 | 0.57 | 0.00 | - | 110 | 214 | 32.20% |
| KRE250117C00072000 | 2024-01-04 2:15PM EDT | 72.00 | 1.07 | 0.00 | 3.60 | 0.00 | - | 1 | 28 | 59.69% |
| KRE250117C00073000 | 2024-01-16 4:01PM EDT | 73.00 | 0.63 | 0.31 | 5.00 | 0.00 | - | 12 | 46 | 53.77% |
| KRE250117C00074000 | 2024-01-16 4:00PM EDT | 74.00 | 0.57 | 0.27 | 0.72 | 0.00 | - | 6 | 44 | 36.67% |
| KRE250117C00075000 | 2024-04-26 1:58PM EDT | 75.00 | 0.19 | 0.03 | 0.95 | -0.01 | -5.00% | 11 | 5,415 | 40.26% |
| KRE250117C00080000 | 2024-04-11 12:31PM EDT | 80.00 | 0.17 | 0.00 | 1.55 | 0.00 | - | 4 | 37 | 50.56% |
| KRE250117C00085000 | 2024-03-25 3:34PM EDT | 85.00 | 0.13 | 0.01 | 0.29 | 0.00 | - | 2 | 214 | 37.11% |
| KRE250117C00090000 | 2024-03-27 2:55PM EDT | 90.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 469 | 65.80% |
| KRE250117C00095000 | 2024-04-11 11:39AM EDT | 95.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 1 | 436 | 54.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117P00020000 | 2024-04-26 9:51AM EDT | 20.00 | 0.11 | 0.10 | 0.35 | -0.01 | -8.33% | 99 | 2,098 | 58.01% |
| KRE250117P00022000 | 2024-04-10 1:39PM EDT | 22.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 200 | 629 | 53.37% |
| KRE250117P00023000 | 2024-04-19 9:30AM EDT | 23.00 | 0.30 | 0.02 | 0.30 | 0.00 | - | 1 | 159 | 52.54% |
| KRE250117P00024000 | 2024-03-15 3:36PM EDT | 24.00 | 0.32 | 0.31 | 5.00 | 0.00 | - | 10 | 65 | 92.68% |
| KRE250117P00025000 | 2024-04-25 3:23PM EDT | 25.00 | 0.22 | 0.10 | 0.43 | -0.01 | -4.35% | 51 | 2,543 | 51.17% |
| KRE250117P00026000 | 2024-03-15 3:37PM EDT | 26.00 | 0.40 | 0.00 | 0.73 | 0.00 | - | 5 | 99 | 55.32% |
| KRE250117P00027000 | 2024-04-19 2:50PM EDT | 27.00 | 0.42 | 0.05 | 0.48 | 0.00 | - | 1 | 42 | 47.22% |
| KRE250117P00028000 | 2024-04-11 10:39AM EDT | 28.00 | 0.53 | 0.06 | 1.79 | 0.00 | - | 5 | 54 | 53.25% |
| KRE250117P00029000 | 2024-02-26 2:51PM EDT | 29.00 | 0.68 | 0.00 | 0.83 | 0.00 | - | 3 | 343 | 48.93% |
| KRE250117P00030000 | 2024-04-22 12:04PM EDT | 30.00 | 0.53 | 0.08 | 1.99 | 0.00 | - | 54 | 11,168 | 62.06% |
| KRE250117P00031000 | 2024-04-26 9:38AM EDT | 31.00 | 0.50 | 0.00 | 2.43 | -0.24 | -32.43% | 1 | 406 | 63.89% |
| KRE250117P00032000 | 2024-04-23 11:42AM EDT | 32.00 | 0.60 | 0.11 | 1.50 | 0.00 | - | 22 | 4,937 | 50.24% |
| KRE250117P00033000 | 2024-04-23 3:29PM EDT | 33.00 | 0.68 | 0.12 | 1.51 | 0.00 | - | 40 | 5,398 | 47.63% |
| KRE250117P00034000 | 2024-04-23 11:26AM EDT | 34.00 | 0.78 | 0.14 | 5.00 | 0.00 | - | 1 | 505 | 55.96% |
| KRE250117P00035000 | 2024-04-26 3:41PM EDT | 35.00 | 0.86 | 0.81 | 2.67 | -0.07 | -7.53% | 14 | 6,500 | 53.88% |
| KRE250117P00036000 | 2024-04-18 10:05AM EDT | 36.00 | 1.47 | 0.19 | 2.62 | 0.00 | - | 5 | 2,068 | 50.46% |
| KRE250117P00037000 | 2024-04-19 12:13PM EDT | 37.00 | 1.50 | 0.22 | 3.15 | 0.00 | - | 1 | 387 | 52.15% |
| KRE250117P00038000 | 2024-04-23 3:48PM EDT | 38.00 | 1.30 | 0.75 | 1.95 | 0.00 | - | 2 | 14,029 | 38.87% |
| KRE250117P00039000 | 2024-04-18 10:05AM EDT | 39.00 | 2.10 | 0.29 | 3.30 | 0.00 | - | 173 | 2,329 | 47.40% |
| KRE250117P00040000 | 2024-04-25 9:56AM EDT | 40.00 | 1.82 | 1.11 | 3.60 | 0.00 | - | 1 | 26,893 | 46.75% |
| KRE250117P00041000 | 2024-04-24 2:33PM EDT | 41.00 | 1.87 | 1.11 | 3.80 | 0.00 | - | 1 | 15,195 | 45.24% |
| KRE250117P00042000 | 2024-04-23 12:15PM EDT | 42.00 | 2.11 | 1.93 | 2.43 | 0.00 | - | 3 | 9,361 | 32.24% |
| KRE250117P00043000 | 2024-04-24 10:38AM EDT | 43.00 | 2.40 | 2.39 | 2.64 | 0.00 | - | 18 | 32,957 | 31.07% |
| KRE250117P00044000 | 2024-04-24 10:38AM EDT | 44.00 | 2.70 | 1.95 | 3.10 | 0.00 | - | 4 | 8,250 | 31.48% |
| KRE250117P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 3.09 | 2.82 | 4.30 | -0.16 | -4.92% | 641 | 15,006 | 36.50% |
| KRE250117P00046000 | 2024-04-23 10:31AM EDT | 46.00 | 3.40 | 3.25 | 4.55 | 0.00 | - | 7 | 3,867 | 34.99% |
| KRE250117P00047000 | 2024-04-26 12:15PM EDT | 47.00 | 3.75 | 3.65 | 5.00 | 0.00 | - | 20 | 3,757 | 34.60% |
| KRE250117P00048000 | 2024-04-25 11:02AM EDT | 48.00 | 4.40 | 4.05 | 5.00 | 0.00 | - | 10 | 6,718 | 31.26% |
| KRE250117P00049000 | 2024-04-26 10:17AM EDT | 49.00 | 4.57 | 4.55 | 6.55 | -0.08 | -1.72% | 4 | 7,403 | 37.32% |
| KRE250117P00050000 | 2024-04-26 2:35PM EDT | 50.00 | 5.20 | 3.30 | 6.95 | -0.27 | -4.94% | 187 | 28,728 | 36.12% |
| KRE250117P00051000 | 2024-04-23 10:00AM EDT | 51.00 | 5.70 | 4.75 | 6.85 | 0.00 | - | 100 | 559 | 31.71% |
| KRE250117P00052000 | 2024-04-24 9:40AM EDT | 52.00 | 6.25 | 4.00 | 8.65 | 0.00 | - | 407 | 617 | 38.79% |
| KRE250117P00053000 | 2024-04-09 10:11AM EDT | 53.00 | 6.80 | 6.00 | 9.50 | 0.00 | - | 6 | 3,711 | 39.93% |
| KRE250117P00054000 | 2024-04-23 12:37PM EDT | 54.00 | 7.45 | 5.15 | 10.00 | 0.00 | - | 10 | 390 | 38.79% |
| KRE250117P00055000 | 2024-04-26 1:52PM EDT | 55.00 | 8.16 | 6.00 | 10.75 | -1.84 | -18.40% | 44 | 5,528 | 39.09% |
| KRE250117P00056000 | 2024-04-17 10:10AM EDT | 56.00 | 10.75 | 6.50 | 11.45 | 0.00 | - | 276 | 1,772 | 38.94% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 57.00 | 10.60 | 7.50 | 12.30 | 0.00 | - | 6 | 1,732 | 39.65% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 58.00 | 11.90 | 8.00 | 12.75 | 0.00 | - | 1 | 1,141 | 37.63% |
| KRE250117P00059000 | 2024-04-26 2:32PM EDT | 59.00 | 11.32 | 9.00 | 13.75 | +0.67 | +6.29% | 2 | 583 | 39.14% |
| KRE250117P00060000 | 2024-04-15 10:15AM EDT | 60.00 | 13.87 | 10.70 | 12.95 | 0.00 | - | 15 | 1,024 | 27.19% |
| KRE250117P00061000 | 2024-04-04 10:28AM EDT | 61.00 | 12.60 | 10.50 | 15.25 | 0.00 | - | 2 | 345 | 38.50% |
| KRE250117P00062000 | 2024-04-02 10:53AM EDT | 62.00 | 13.90 | 11.50 | 16.35 | 0.00 | - | 2 | 104 | 40.54% |
| KRE250117P00063000 | 2024-04-16 2:32PM EDT | 63.00 | 17.40 | 12.50 | 17.25 | 0.00 | - | 5 | 349 | 41.10% |
| KRE250117P00064000 | 2024-04-03 9:55AM EDT | 64.00 | 15.95 | 13.50 | 18.40 | 0.00 | - | 236 | 236 | 43.43% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 65.00 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 27.74% |
| KRE250117P00066000 | 2023-05-02 10:04AM EDT | 66.00 | 26.00 | 25.60 | 27.15 | 0.00 | - | 10 | 10 | 84.45% |
| KRE250117P00067000 | 2024-02-07 11:01AM EDT | 67.00 | 21.15 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 39.93% |
| KRE250117P00068000 | 2022-10-27 10:07AM EDT | 68.00 | 10.75 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| KRE250117P00070000 | 2023-01-20 11:13AM EDT | 70.00 | 12.70 | 7.80 | 15.75 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00071000 | 2023-08-11 10:31AM EDT | 71.00 | 23.15 | 25.50 | 30.50 | 0.00 | - | 5 | 0 | 69.36% |
| KRE250117P00072000 | 2023-03-17 9:48AM EDT | 72.00 | 28.00 | 28.75 | 32.00 | 0.00 | - | 1 | 30 | 79.27% |
| KRE250117P00073000 | 2022-09-19 9:30AM EDT | 73.00 | 14.80 | 13.75 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00074000 | 2024-01-10 12:40PM EDT | 74.00 | 22.55 | 23.50 | 28.50 | 0.00 | - | - | 0 | 55.05% |
| KRE250117P00075000 | 2023-03-13 1:28PM EDT | 75.00 | 30.70 | 30.45 | 34.05 | 0.00 | - | 2 | 0 | 75.26% |
| KRE250117P00080000 | 2023-03-10 2:27PM EDT | 80.00 | 30.90 | 35.00 | 38.75 | 0.00 | - | 2 | 0 | 77.61% |
| KRE250117P00090000 | 2022-09-30 9:42AM EDT | 90.00 | 30.80 | 21.45 | 31.25 | 0.00 | - | 8 | 0 | 0.00% |
| KRE250117P00095000 | 2023-03-24 12:29PM EDT | 95.00 | 52.14 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 90.52% |
© 2024 Yahoo. All rights reserved.