SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00030000 | 2024-04-16 3:35PM EDT | 30.00 | 15.84 | 18.10 | 18.30 | 0.00 | - | - | 8 | 353.13% |
| KRE240426C00040000 | 2024-04-11 12:13PM EDT | 40.00 | 6.96 | 7.70 | 8.30 | 0.00 | - | - | 1 | 183.20% |
| KRE240426C00041000 | 2024-04-15 10:39AM EDT | 41.00 | 5.50 | 6.90 | 7.30 | 0.00 | - | - | 6 | 112.50% |
| KRE240426C00042000 | 2024-04-23 3:48PM EDT | 42.00 | 6.71 | 6.15 | 6.65 | 0.00 | - | 30 | 24 | 160.16% |
| KRE240426C00043000 | 2024-04-18 11:05AM EDT | 43.00 | 3.40 | 5.15 | 5.30 | 0.00 | - | 3 | 11 | 113.48% |
| KRE240426C00044000 | 2024-04-16 9:56AM EDT | 44.00 | 2.22 | 4.15 | 4.25 | 0.00 | - | - | 7 | 91.41% |
| KRE240426C00044500 | 2024-04-19 3:36PM EDT | 44.50 | 2.64 | 3.35 | 3.70 | 0.00 | - | 1 | 35 | 82.42% |
| KRE240426C00045000 | 2024-04-22 12:41PM EDT | 45.00 | 3.15 | 3.15 | 3.35 | 0.00 | - | 7 | 71 | 80.66% |
| KRE240426C00045500 | 2024-04-23 12:52PM EDT | 45.50 | 3.39 | 2.62 | 2.80 | 0.00 | - | 5 | 145 | 66.02% |
| KRE240426C00046000 | 2024-04-22 3:56PM EDT | 46.00 | 2.14 | 2.08 | 2.29 | 0.00 | - | 574 | 1,369 | 53.32% |
| KRE240426C00046500 | 2024-04-24 11:45AM EDT | 46.50 | 1.93 | 1.53 | 1.81 | 0.00 | - | 1 | 813 | 57.23% |
| KRE240426C00047000 | 2024-04-25 10:40AM EDT | 47.00 | 1.32 | 1.06 | 1.35 | -0.72 | -35.29% | 4 | 1,734 | 49.61% |
| KRE240426C00047500 | 2024-04-25 10:01AM EDT | 47.50 | 0.72 | 0.84 | 0.86 | -0.70 | -49.30% | 11 | 900 | 37.89% |
| KRE240426C00048000 | 2024-04-25 10:52AM EDT | 48.00 | 0.58 | 0.53 | 0.55 | -0.62 | -51.67% | 225 | 4,393 | 36.62% |
| KRE240426C00048500 | 2024-04-25 10:54AM EDT | 48.50 | 0.31 | 0.29 | 0.30 | -0.52 | -62.65% | 547 | 1,704 | 34.28% |
| KRE240426C00049000 | 2024-04-25 10:15AM EDT | 49.00 | 0.10 | 0.13 | 0.13 | -0.40 | -80.00% | 199 | 1,079 | 31.64% |
| KRE240426C00049500 | 2024-04-25 9:57AM EDT | 49.50 | 0.06 | 0.05 | 0.06 | -0.14 | -73.68% | 72 | 1,254 | 32.03% |
| KRE240426C00050000 | 2024-04-25 10:53AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 87 | 4,754 | 31.25% |
| KRE240426C00050500 | 2024-04-25 10:55AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 299 | 5,380 | 32.81% |
| KRE240426C00051000 | 2024-04-24 1:25PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 248 | 39.06% |
| KRE240426C00051500 | 2024-04-24 9:57AM EDT | 51.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 43.75% |
| KRE240426C00052000 | 2024-04-23 10:00AM EDT | 52.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 50 | 1,473 | 91.60% |
| KRE240426C00052500 | 2024-04-23 3:36PM EDT | 52.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 2,076 | 119.92% |
| KRE240426C00053000 | 2024-04-23 1:40PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 287 | 2,645 | 67.97% |
| KRE240426C00053500 | 2024-04-23 11:51AM EDT | 53.50 | 0.01 | 0.00 | 0.72 | 0.00 | - | 93 | 1,117 | 134.18% |
| KRE240426C00054000 | 2024-04-22 1:31PM EDT | 54.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 39 | 88 | 139.45% |
| KRE240426C00055000 | 2024-04-15 9:41AM EDT | 55.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 1,047 | 151.37% |
| KRE240426C00056000 | 2024-03-21 3:34PM EDT | 56.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 92.19% |
| KRE240426C00057000 | 2024-03-13 10:55AM EDT | 57.00 | 0.19 | 0.00 | 0.07 | 0.00 | - | 40 | 7 | 114.06% |
| KRE240426C00058000 | 2024-03-28 3:45PM EDT | 58.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| KRE240426C00059000 | 2024-03-19 2:25PM EDT | 59.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 31 | 121.88% |
| KRE240426C00060000 | 2024-04-02 11:25AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 112.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00035000 | 2024-04-22 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 291 | 156.25% |
| KRE240426P00039000 | 2024-04-16 9:41AM EDT | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 106.25% |
| KRE240426P00040000 | 2024-04-22 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,769 | 104.69% |
| KRE240426P00041000 | 2024-04-22 11:28AM EDT | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 1,281 | 185.94% |
| KRE240426P00042000 | 2024-04-25 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 221 | 79.69% |
| KRE240426P00042500 | 2024-04-22 2:45PM EDT | 42.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1,709 | 2,016 | 154.88% |
| KRE240426P00043000 | 2024-04-23 10:37AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,030 | 67.19% |
| KRE240426P00043500 | 2024-04-23 10:40AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 3,504 | 56.25% |
| KRE240426P00044000 | 2024-04-25 10:55AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 8,167 | 50.00% |
| KRE240426P00044500 | 2024-04-25 10:24AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 1,693 | 51.56% |
| KRE240426P00045000 | 2024-04-25 10:04AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 157 | 2,243 | 47.66% |
| KRE240426P00045500 | 2024-04-25 10:32AM EDT | 45.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 1,241 | 40.63% |
| KRE240426P00046000 | 2024-04-25 10:08AM EDT | 46.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 20 | 3,711 | 37.11% |
| KRE240426P00046500 | 2024-04-25 10:18AM EDT | 46.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 644 | 2,801 | 33.59% |
| KRE240426P00047000 | 2024-04-25 10:25AM EDT | 47.00 | 0.09 | 0.09 | 0.09 | +0.07 | +350.00% | 143 | 818 | 30.27% |
| KRE240426P00047500 | 2024-04-25 10:43AM EDT | 47.50 | 0.20 | 0.18 | 0.20 | +0.15 | +300.00% | 852 | 971 | 29.88% |
| KRE240426P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 0.35 | 0.34 | 0.35 | +0.23 | +191.67% | 1,710 | 3,067 | 26.76% |
| KRE240426P00048500 | 2024-04-25 10:49AM EDT | 48.50 | 0.59 | 0.60 | 0.61 | +0.33 | +126.92% | 910 | 1,380 | 24.32% |
| KRE240426P00049000 | 2024-04-25 10:38AM EDT | 49.00 | 0.92 | 0.93 | 0.98 | +0.44 | +91.67% | 132 | 1,228 | 21.29% |
| KRE240426P00049500 | 2024-04-25 10:35AM EDT | 49.50 | 1.20 | 1.30 | 1.40 | +0.27 | +29.03% | 8 | 174 | 0.00% |
| KRE240426P00050000 | 2024-04-25 10:06AM EDT | 50.00 | 2.10 | 1.77 | 2.05 | +0.85 | +68.00% | 6 | 3,032 | 47.27% |
| KRE240426P00050500 | 2024-04-23 1:18PM EDT | 50.50 | 2.23 | 2.34 | 2.42 | +0.58 | +35.15% | 1 | 22 | 0.00% |
| KRE240426P00051000 | 2024-04-25 10:22AM EDT | 51.00 | 2.85 | 2.74 | 2.85 | +0.90 | +46.15% | 1,500 | 1,510 | 0.00% |
| KRE240426P00051500 | 2024-04-24 2:42PM EDT | 51.50 | 2.71 | 3.25 | 5.00 | 0.00 | - | 27 | 13 | 132.03% |
| KRE240426P00052000 | 2024-04-24 2:42PM EDT | 52.00 | 3.03 | 3.70 | 3.85 | 0.00 | - | 9 | 4 | 0.00% |
| KRE240426P00054000 | 2024-03-12 10:20AM EDT | 54.00 | 5.64 | 6.95 | 7.80 | 0.00 | - | 1 | 0 | 243.75% |
© 2024 Yahoo. All rights reserved.