SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.10 | 0.00 | - | 1 | 2 | 20.00 | 0.10 | 0.00 | - | 14 | 2,196 |
| 29.97 | 0.00 | - | 6 | 11 | 22.00 | 0.14 | 0.00 | - | 10 | 619 |
| 22.13 | 0.00 | - | 4 | 0 | 23.00 | 0.30 | 0.00 | - | 1 | 159 |
| 17.81 | 0.00 | - | 2 | 0 | 24.00 | 0.32 | 0.00 | - | 10 | 65 |
| 23.45 | 0.00 | - | 2 | 615 | 25.00 | 0.15 | -0.07 | -31.82% | 2 | 2,590 |
| 23.85 | 0.00 | - | 1 | 3 | 26.00 | 0.25 | 0.00 | - | 1 | 98 |
| 25.55 | 0.00 | - | 2 | 59 | 27.00 | 0.42 | 0.00 | - | 1 | 42 |
| 26.22 | 0.00 | - | 4 | 3 | 28.00 | 0.53 | 0.00 | - | 5 | 54 |
| 25.46 | 0.00 | - | 1 | 14 | 29.00 | 0.68 | 0.00 | - | 3 | 343 |
| 21.00 | 0.00 | - | 1 | 319 | 30.00 | 0.32 | 0.00 | - | 20 | 11,388 |
| 15.40 | 0.00 | - | 60 | 38 | 31.00 | 0.39 | 0.00 | - | 3 | 502 |
| 17.10 | 0.00 | - | 1 | 59 | 32.00 | 0.45 | 0.00 | - | 2 | 4,957 |
| 16.50 | 0.00 | - | 64 | 95 | 33.00 | 0.47 | 0.00 | - | 40 | 5,417 |
| 15.60 | 0.00 | - | 12 | 28 | 34.00 | 0.54 | 0.00 | - | 1 | 499 |
| 15.09 | 0.00 | - | 19 | 499 | 35.00 | 0.61 | 0.00 | - | 161 | 6,028 |
| 14.35 | 0.00 | - | 13 | 346 | 36.00 | 0.69 | 0.00 | - | 1 | 2,321 |
| 13.50 | 0.00 | - | 1 | 128 | 37.00 | 0.81 | 0.00 | - | 1 | 386 |
| 12.65 | 0.00 | - | 4 | 662 | 38.00 | 0.91 | 0.00 | - | 1 | 14,030 |
| 11.75 | 0.00 | - | 3 | 324 | 39.00 | 1.03 | 0.00 | - | 173 | 3,396 |
| 12.11 | 0.00 | - | 4 | 1,469 | 40.00 | 1.14 | -0.04 | -3.39% | 1 | 29,283 |
| 11.24 | +0.84 | +8.08% | 1 | 433 | 41.00 | 1.42 | 0.00 | - | 6 | 15,178 |
| 10.65 | +0.05 | +0.47% | 1 | 955 | 42.00 | 1.50 | -0.17 | -10.18% | 3 | 9,361 |
| 9.00 | 0.00 | - | 7 | 20,316 | 43.00 | 1.89 | 0.00 | - | 3 | 33,031 |
| 9.10 | 0.00 | - | 137 | 1,172 | 44.00 | 1.92 | -0.20 | -9.43% | 5 | 8,252 |
| 8.50 | +0.31 | +3.79% | 1 | 4,371 | 45.00 | 2.22 | -0.04 | -1.77% | 68 | 15,656 |
| 5.45 | 0.00 | - | 58 | 1,234 | 46.00 | 2.52 | -0.08 | -3.08% | 67 | 5,880 |
| 7.20 | 0.00 | - | 152 | 1,523 | 47.00 | 2.83 | -0.10 | -3.41% | 68 | 3,983 |
| 5.78 | 0.00 | - | 113 | 490 | 48.00 | 3.20 | -0.20 | -5.88% | 5 | 6,722 |
| 5.80 | 0.00 | - | 4 | 936 | 49.00 | 3.65 | 0.00 | - | 78 | 7,489 |
| 5.40 | +0.33 | +6.51% | 1 | 12,399 | 50.00 | 3.95 | -0.15 | -3.66% | 60 | 29,132 |
| 4.70 | 0.00 | - | 1 | 1,551 | 51.00 | 4.50 | 0.00 | - | 100 | 969 |
| 4.30 | 0.00 | - | 16 | 2,550 | 52.00 | 5.10 | 0.00 | - | 407 | 1,156 |
| 3.70 | 0.00 | - | 12 | 773 | 53.00 | 5.90 | 0.00 | - | 6 | 3,706 |
| 3.35 | 0.00 | - | 3 | 3,571 | 54.00 | 6.40 | 0.00 | - | 15 | 401 |
| 3.15 | +0.06 | +1.94% | 5 | 2,961 | 55.00 | 6.85 | 0.00 | - | 44 | 5,526 |
| 2.83 | 0.00 | - | 64 | 1,702 | 56.00 | 10.75 | 0.00 | - | 276 | 1,772 |
| 2.48 | 0.00 | - | 18 | 2,494 | 57.00 | 10.60 | 0.00 | - | 6 | 1,732 |
| 1.71 | 0.00 | - | 6 | 287 | 58.00 | 11.90 | 0.00 | - | 1 | 1,141 |
| 1.93 | 0.00 | - | 3 | 402 | 59.00 | 11.32 | 0.00 | - | 2 | 584 |
| 1.63 | +0.03 | +1.87% | 501 | 6,597 | 60.00 | 10.70 | 0.00 | - | 8 | 1,024 |
| 1.53 | 0.00 | - | 1 | 5,079 | 61.00 | 12.60 | 0.00 | - | 2 | 345 |
| 0.89 | 0.00 | - | 559 | 642 | 62.00 | 13.90 | 0.00 | - | 2 | 104 |
| 0.73 | 0.00 | - | 9 | 973 | 63.00 | 17.40 | 0.00 | - | 5 | 349 |
| 0.87 | 0.00 | - | 171 | 930 | 64.00 | 15.95 | 0.00 | - | 236 | 236 |
| 0.85 | +0.22 | +34.92% | 12 | 4,432 | 65.00 | 23.75 | 0.00 | - | 35 | 0 |
| 0.67 | 0.00 | - | 3 | 98 | 66.00 | 26.00 | 0.00 | - | 10 | 10 |
| 0.78 | 0.00 | - | 2 | 50 | 67.00 | 21.15 | 0.00 | - | 1 | 1 |
| 1.26 | 0.00 | - | 1 | 135 | 68.00 | 10.75 | 0.00 | - | - | 0 |
| 1.08 | 0.00 | - | 1 | 103 | 69.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 5 | 255 | 70.00 | 12.70 | 0.00 | - | 1 | 1 |
| 0.54 | 0.00 | - | 110 | 214 | 71.00 | 23.15 | 0.00 | - | 5 | 0 |
| 1.07 | 0.00 | - | 1 | 28 | 72.00 | 28.00 | 0.00 | - | 1 | 30 |
| 0.63 | 0.00 | - | 12 | 46 | 73.00 | 14.80 | 0.00 | - | 1 | 1 |
| 0.57 | 0.00 | - | 6 | 44 | 74.00 | 22.55 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 50 | 5,421 | 75.00 | 30.70 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 4 | 37 | 80.00 | 30.90 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 214 | 85.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 469 | 90.00 | 30.80 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 436 | 95.00 | 52.14 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.