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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00030000 | 2024-04-18 1:52PM EDT | 30.00 | 16.05 | 15.75 | 20.50 | 0.00 | - | - | 2 | 404.88% |
| KRE240503C00043500 | 2024-04-18 10:40AM EDT | 43.50 | 3.10 | 2.50 | 7.35 | 0.00 | - | - | 2 | 62.89% |
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 44.00 | 2.52 | 2.15 | 7.00 | 0.00 | - | 1 | 1 | 67.97% |
| KRE240503C00044500 | 2024-04-19 11:34AM EDT | 44.50 | 2.87 | 1.68 | 6.50 | 0.00 | - | 3 | 10 | 63.28% |
| KRE240503C00045000 | 2024-04-23 12:01PM EDT | 45.00 | 4.05 | 1.30 | 6.00 | 0.00 | - | 7 | 73 | 60.74% |
| KRE240503C00045500 | 2024-04-26 12:21PM EDT | 45.50 | 3.15 | 0.60 | 5.00 | -0.21 | -6.25% | 2 | 6 | 135.16% |
| KRE240503C00046000 | 2024-04-26 2:06PM EDT | 46.00 | 2.59 | 0.38 | 5.00 | +0.75 | +40.76% | 5 | 122 | 50.59% |
| KRE240503C00046500 | 2024-04-26 2:01PM EDT | 46.50 | 2.14 | 0.07 | 5.00 | 0.00 | - | 12 | 61 | 59.08% |
| KRE240503C00047000 | 2024-04-26 11:56AM EDT | 47.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 2 | 632 | 60.25% |
| KRE240503C00047500 | 2024-04-26 12:47PM EDT | 47.50 | 1.44 | 0.02 | 4.95 | +0.07 | +5.11% | 15 | 1,267 | 80.32% |
| KRE240503C00048000 | 2024-04-26 3:30PM EDT | 48.00 | 1.00 | 0.00 | 1.29 | -0.17 | -14.53% | 80 | 1,469 | 44.92% |
| KRE240503C00048500 | 2024-04-26 3:59PM EDT | 48.50 | 0.67 | 0.12 | 1.27 | -0.24 | -26.37% | 413 | 273 | 53.13% |
| KRE240503C00049000 | 2024-04-26 3:57PM EDT | 49.00 | 0.47 | 0.00 | 1.44 | -0.19 | -28.79% | 1,599 | 3,451 | 67.68% |
| KRE240503C00049500 | 2024-04-26 3:43PM EDT | 49.50 | 0.32 | 0.00 | 0.50 | -0.14 | -30.43% | 67 | 1,033 | 37.99% |
| KRE240503C00050000 | 2024-04-26 3:39PM EDT | 50.00 | 0.21 | 0.05 | 0.23 | -0.05 | -19.23% | 679 | 4,830 | 31.06% |
| KRE240503C00050500 | 2024-04-26 3:43PM EDT | 50.50 | 0.12 | 0.00 | 0.18 | -0.01 | -7.69% | 228 | 464 | 33.01% |
| KRE240503C00051000 | 2024-04-26 3:59PM EDT | 51.00 | 0.09 | 0.00 | 0.11 | -0.03 | -25.00% | 134 | 237 | 32.42% |
| KRE240503C00051500 | 2024-04-26 3:53PM EDT | 51.50 | 0.05 | 0.00 | 0.95 | -0.11 | -68.75% | 690 | 27 | 58.89% |
| KRE240503C00052000 | 2024-04-26 2:49PM EDT | 52.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1,101 | 3,001 | 32.03% |
| KRE240503C00052500 | 2024-04-23 12:41PM EDT | 52.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 151.66% |
| KRE240503C00053000 | 2024-04-26 3:32PM EDT | 53.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 442 | 910 | 38.67% |
| KRE240503C00053500 | 2024-04-26 3:25PM EDT | 53.50 | 0.02 | 0.00 | 4.80 | -0.03 | -60.00% | 1,053 | 17 | 163.28% |
| KRE240503C00054000 | 2024-04-26 10:13AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 120 | 61 | 39.84% |
| KRE240503C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 270 | 81 | 40.63% |
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 45.31% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 59.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 200 | 0 | 149.41% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 60.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 100 | 5 | 226.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00035000 | 2024-04-23 1:19PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 84.38% |
| KRE240503P00039000 | 2024-04-26 4:01PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 8 | 5 | 59.38% |
| KRE240503P00040000 | 2024-04-26 4:01PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 116 | 59.38% |
| KRE240503P00041000 | 2024-04-26 4:05PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 248 | 103 | 56.25% |
| KRE240503P00042000 | 2024-04-25 2:26PM EDT | 42.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 7 | 337 | 128.13% |
| KRE240503P00042500 | 2024-04-26 12:39PM EDT | 42.50 | 0.02 | 0.01 | 1.69 | -0.02 | -50.00% | 1,302 | 1,662 | 113.28% |
| KRE240503P00043000 | 2024-04-26 1:33PM EDT | 43.00 | 0.02 | 0.00 | 1.96 | -0.01 | -33.33% | 292 | 1,499 | 113.57% |
| KRE240503P00043500 | 2024-04-26 3:33PM EDT | 43.50 | 0.03 | 0.00 | 1.74 | 0.00 | - | 54 | 534 | 101.27% |
| KRE240503P00044000 | 2024-04-26 1:11PM EDT | 44.00 | 0.04 | 0.01 | 1.71 | -0.01 | -20.00% | 9 | 145 | 94.14% |
| KRE240503P00044500 | 2024-04-26 1:57PM EDT | 44.50 | 0.05 | 0.03 | 0.50 | -0.01 | -16.67% | 964 | 220 | 54.69% |
| KRE240503P00045000 | 2024-04-26 4:08PM EDT | 45.00 | 0.21 | 0.05 | 0.57 | +0.07 | +50.00% | 693 | 695 | 52.25% |
| KRE240503P00045500 | 2024-04-26 3:42PM EDT | 45.50 | 0.10 | 0.06 | 1.75 | -0.06 | -37.50% | 105 | 2,527 | 75.98% |
| KRE240503P00046000 | 2024-04-26 4:03PM EDT | 46.00 | 0.26 | 0.15 | 0.51 | +0.07 | +36.84% | 458 | 1,522 | 51.07% |
| KRE240503P00046500 | 2024-04-26 3:55PM EDT | 46.50 | 0.24 | 0.10 | 1.98 | -0.01 | -4.00% | 66 | 1,341 | 67.19% |
| KRE240503P00047000 | 2024-04-26 4:09PM EDT | 47.00 | 0.74 | 0.20 | 4.35 | +0.38 | +105.56% | 11,340 | 1,730 | 107.72% |
| KRE240503P00047500 | 2024-04-26 4:09PM EDT | 47.50 | 0.64 | 0.44 | 0.64 | +0.07 | +12.28% | 6,050 | 2,358 | 35.74% |
| KRE240503P00048000 | 2024-04-26 3:53PM EDT | 48.00 | 0.74 | 0.10 | 4.95 | +0.05 | +7.25% | 1,842 | 786 | 98.63% |
| KRE240503P00048500 | 2024-04-26 3:40PM EDT | 48.50 | 0.89 | 0.41 | 4.95 | -0.01 | -1.11% | 506 | 154 | 94.48% |
| KRE240503P00049000 | 2024-04-26 3:49PM EDT | 49.00 | 1.22 | 0.17 | 4.95 | -0.06 | -4.69% | 28 | 290 | 79.39% |
| KRE240503P00049500 | 2024-04-26 3:30PM EDT | 49.50 | 1.39 | 0.00 | 4.80 | -0.37 | -21.02% | 4 | 402 | 61.67% |
| KRE240503P00050000 | 2024-04-26 3:30PM EDT | 50.00 | 1.88 | 0.00 | 4.80 | +0.36 | +23.68% | 8 | 131 | 141.31% |
| KRE240503P00050500 | 2024-04-26 3:51PM EDT | 50.50 | 2.34 | 0.20 | 5.00 | -1.88 | -44.55% | 2,031 | 10 | 137.11% |
| KRE240503P00051000 | 2024-04-15 9:36AM EDT | 51.00 | 3.75 | 0.50 | 5.40 | 0.00 | - | 20 | 19 | 140.14% |
| KRE240503P00051500 | 2024-04-10 10:45AM EDT | 51.50 | 4.29 | 1.07 | 6.00 | 0.00 | - | 1 | 4 | 150.49% |
| KRE240503P00052500 | 2024-04-10 10:46AM EDT | 52.50 | 5.19 | 2.00 | 6.95 | 0.00 | - | 1 | 0 | 161.08% |
© 2024 Yahoo. All rights reserved.