SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.27 | 0.00 | - | 1 | 48 | 20.00 | 0.70 | 0.00 | - | 11 | 190 |
| 24.04 | 0.00 | - | 3 | 0 | 25.00 | 0.64 | 0.00 | - | 2 | 0 |
| 19.30 | 0.00 | - | 4 | 5 | 26.00 | 0.68 | 0.00 | - | 66 | 0 |
| 22.87 | 0.00 | - | 1 | 3 | 27.00 | 1.34 | 0.00 | - | 2 | 25 |
| 16.00 | 0.00 | - | 1 | 41 | 28.00 | 0.94 | 0.00 | - | 12 | 0 |
| 24.50 | 0.00 | - | 2 | 8 | 29.00 | 1.85 | 0.00 | - | 106 | 450 |
| 19.13 | 0.00 | - | 2 | 44 | 30.00 | 1.46 | 0.00 | - | 25 | 0 |
| 17.55 | 0.00 | - | 15 | 15 | 31.00 | 1.61 | 0.00 | - | 1 | 0 |
| 20.04 | 0.00 | - | 2 | 15 | 32.00 | 1.78 | 0.00 | - | 55 | 0 |
| 17.45 | 0.00 | - | 2 | 16 | 33.00 | 1.96 | 0.00 | - | 6 | 0 |
| 15.16 | 0.00 | - | 1 | 0 | 34.00 | 2.55 | 0.00 | - | 3 | 762 |
| 14.46 | 0.00 | - | 1 | 0 | 35.00 | 1.46 | 0.00 | - | 1 | 0 |
| 14.47 | 0.00 | - | 10 | 0 | 36.00 | 2.64 | 0.00 | - | 1 | 102 |
| 14.40 | 0.00 | - | 1 | 0 | 37.00 | 2.90 | 0.00 | - | 12 | 0 |
| 14.20 | 0.00 | - | 4 | 85 | 38.00 | 2.65 | 0.00 | - | 4 | 1,772 |
| 12.90 | 0.00 | - | 12 | 0 | 39.00 | 3.38 | 0.00 | - | 7 | 5,909 |
| 13.85 | 0.00 | - | 1 | 0 | 40.00 | 3.95 | 0.00 | - | 50 | 0 |
| 12.46 | 0.00 | - | 3 | 141 | 41.00 | 4.22 | 0.00 | - | 1 | 6,652 |
| 11.80 | 0.00 | - | 5 | 141 | 42.00 | 4.05 | 0.00 | - | 10 | 2,904 |
| 11.82 | 0.00 | - | 1 | 0 | 43.00 | 2.36 | 0.00 | - | 1 | 0 |
| 11.05 | 0.00 | - | 10 | 0 | 44.00 | 5.20 | 0.00 | - | 38 | 0 |
| 9.65 | 0.00 | - | 10 | 0 | 45.00 | 4.40 | 0.00 | - | 21 | 10,084 |
| 7.95 | 0.00 | - | 50 | 0 | 46.00 | 5.94 | 0.00 | - | 5 | 0 |
| 7.80 | 0.00 | - | 174 | 0 | 47.00 | 6.50 | 0.00 | - | 1,500 | 0 |
| 7.40 | 0.00 | - | 174 | 0 | 48.00 | 6.50 | 0.00 | - | 5 | 4,696 |
| 6.70 | 0.00 | - | 146 | 0 | 49.00 | 5.55 | 0.00 | - | 1 | 0 |
| 7.25 | 0.00 | - | 1 | 0 | 50.00 | 5.90 | 0.00 | - | 1 | 0 |
| 5.90 | 0.00 | - | 144 | 0 | 51.00 | 6.45 | 0.00 | - | 2 | 0 |
| 5.20 | 0.00 | - | 87 | 0 | 52.00 | 7.05 | 0.00 | - | 2 | 26 |
| 5.10 | 0.00 | - | 82 | 0 | 53.00 | 7.03 | 0.00 | - | 2 | 97 |
| 4.60 | 0.00 | - | 148 | 0 | 54.00 | 9.95 | 0.00 | - | 119 | 120 |
| 4.85 | 0.00 | - | 10 | 0 | 55.00 | 17.25 | 0.00 | - | 221 | 0 |
| 4.35 | 0.00 | - | 82 | 0 | 56.00 | 17.60 | 0.00 | - | 5 | 17 |
| 3.80 | 0.00 | - | 82 | 0 | 57.00 | 16.60 | 0.00 | - | 2 | 2 |
| 4.35 | 0.00 | - | 4 | 59 | 58.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 5 | 39 | 59.00 | 12.72 | 0.00 | - | 1 | 1 |
| 3.45 | 0.00 | - | 10 | 0 | 60.00 | 16.08 | 0.00 | - | 20 | 5 |
| 3.65 | 0.00 | - | 100 | 0 | 61.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 100 | 0 | 62.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 25 | 134 | 63.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 228 | 0 | 64.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 100 | 0 | 65.00 | 15.10 | 0.00 | - | 1 | 1 |
| 2.92 | 0.00 | - | 14 | 50 | 66.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 14 | 19 | 67.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 1 | 1 | 68.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 20 | 220 | 69.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 95 | 0 | 70.00 | 22.43 | 0.00 | - | 2 | 1 |
| 1.59 | 0.00 | - | 1 | 0 | 72.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | - | 0 | 74.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | - | 0 | 75.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 6 | 0 | 76.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 20 | 0 | 80.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.