Australia markets open in 5 minutes

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.65+1.42 (+2.21%)
At close: 04:00PM EDT
65.63 -0.02 (-0.03%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE220812C000560002022-08-10 2:46PM EDT56.009.807.3011.45+7.35+300.00%513241.02%
KRE220812C000565002022-08-10 2:46PM EDT56.509.306.8011.00+7.06+315.18%313235.94%
KRE220812C000570002022-07-28 10:26AM EDT57.005.626.4510.300.00-824216.21%
KRE220812C000575002022-08-10 2:46PM EDT57.508.305.8510.50+3.75+82.42%12869.53%
KRE220812C000580002022-07-27 11:05AM EDT58.004.706.358.500.00-40132151.76%
KRE220812C000585002022-07-27 12:12PM EDT58.504.255.009.500.00-22578.91%
KRE220812C000590002022-08-10 1:32PM EDT59.006.804.208.50+1.77+35.19%181195.51%
KRE220812C000595002022-07-27 2:49PM EDT59.503.754.008.500.00-34369.53%
KRE220812C000600002022-08-02 1:30PM EDT60.003.663.207.550.00-372181.84%
KRE220812C000605002022-08-10 1:32PM EDT60.505.302.807.50+1.80+51.43%193195.90%
KRE220812C000610002022-08-08 1:50PM EDT61.003.172.257.000.00-565187.11%
KRE220812C000615002022-08-10 12:59PM EDT61.504.412.006.50+2.21+100.45%106350.39%
KRE220812C000620002022-08-10 3:24PM EDT62.003.852.635.70+1.67+76.61%510676.86%
KRE220812C000625002022-08-10 12:11PM EDT62.503.401.855.00+1.19+53.85%112555.08%
KRE220812C000630002022-08-10 4:08PM EDT63.002.602.284.50+1.50+136.36%418375.49%
KRE220812C000635002022-08-10 2:46PM EDT63.502.341.104.25+1.44+160.00%1711357.13%
KRE220812C000640002022-08-10 2:08PM EDT64.001.960.722.82+1.33+211.11%116380.27%
KRE220812C000645002022-08-10 2:46PM EDT64.501.410.263.10+0.91+182.00%14155105.57%
KRE220812C000650002022-08-10 2:46PM EDT65.001.000.292.28+0.76+316.67%1710982.03%
KRE220812C000655002022-08-10 9:55AM EDT65.500.560.321.42+0.41+273.33%73056.64%
KRE220812C000660002022-08-10 9:51AM EDT66.000.320.060.74+0.25+357.14%253737.99%
KRE220812C000665002022-08-10 2:50PM EDT66.500.200.020.44+0.16+400.00%32333.20%
KRE220812C000670002022-08-10 2:50PM EDT67.000.100.004.80-0.09-47.37%28126.27%
KRE220812C000675002022-08-08 9:35AM EDT67.500.050.000.060.00-2623.05%
KRE220812C000680002022-08-10 2:08PM EDT68.000.020.000.23+0.01+100.00%4541.02%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE220812P000500002022-07-15 9:31AM EDT50.000.260.000.030.00-3022121.88%
KRE220812P000510002022-07-01 10:54AM EDT51.000.690.004.800.00-2828362.70%
KRE220812P000520002022-07-14 10:12AM EDT52.000.770.002.130.00-630251.95%
KRE220812P000525002022-07-14 9:50AM EDT52.500.840.002.130.00-714244.73%
KRE220812P000530002022-07-15 9:37AM EDT53.000.640.000.030.00-114,21198.44%
KRE220812P000535002022-07-20 10:15AM EDT53.500.220.002.130.00-270230.18%
KRE220812P000540002022-08-02 10:54AM EDT54.000.020.000.220.00-180123.83%
KRE220812P000545002022-07-18 1:38PM EDT54.500.480.002.130.00-244215.82%
KRE220812P000550002022-08-03 2:29PM EDT55.000.020.000.070.00-188693.75%
KRE220812P000555002022-07-14 11:35AM EDT55.501.760.000.170.00-1470103.91%
KRE220812P000560002022-08-04 3:46PM EDT56.000.030.002.130.00-6126194.34%
KRE220812P000565002022-07-29 3:05PM EDT56.500.060.002.130.00-179187.11%
KRE220812P000570002022-07-28 3:27PM EDT57.000.140.002.130.00-549179.98%
KRE220812P000575002022-08-02 3:07PM EDT57.500.080.002.130.00-6001,055172.85%
KRE220812P000580002022-08-03 2:24PM EDT58.000.050.002.130.00-1025165.72%
KRE220812P000585002022-07-25 12:14PM EDT58.500.460.000.080.00-250366.41%
KRE220812P000590002022-08-09 3:03PM EDT59.000.010.002.130.00-1274151.37%
KRE220812P000595002022-08-05 9:35AM EDT59.500.110.000.160.00-350866.41%
KRE220812P000600002022-08-08 9:30AM EDT60.000.040.002.130.00-522136.91%
KRE220812P000605002022-08-08 9:33AM EDT60.500.060.000.160.00-1024857.03%
KRE220812P000610002022-08-09 1:45PM EDT61.000.070.002.130.00-2492122.17%
KRE220812P000615002022-08-09 3:33PM EDT61.500.090.002.130.00-14335114.75%
KRE220812P000620002022-08-09 1:45PM EDT62.000.020.002.14-0.12-85.71%223107.42%
KRE220812P000625002022-08-10 9:43AM EDT62.500.020.000.03-0.19-90.48%70085731.25%
KRE220812P000630002022-08-10 11:01AM EDT63.000.030.002.15-0.30-90.91%4824692.19%
KRE220812P000635002022-08-09 1:22PM EDT63.500.090.002.17-0.34-79.07%3020884.67%
KRE220812P000640002022-08-10 9:51AM EDT64.000.100.002.19-0.69-87.34%41,13376.86%
KRE220812P000645002022-08-10 9:43AM EDT64.500.200.001.00-0.78-79.59%702963.97%
KRE220812P000650002022-08-10 12:43PM EDT65.000.180.040.71-0.87-82.86%4382142.38%
KRE220812P000655002022-08-10 3:05PM EDT65.500.370.080.59-1.03-73.57%79427.93%
KRE220812P000660002022-08-10 12:11PM EDT66.000.550.131.92-2.43-81.54%1773.05%
KRE220812P000670002022-08-10 3:17PM EDT67.001.280.273.45-1.79-58.31%38113.53%