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:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00050000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 1.29 | 0.25 | 1.66 | -0.03 | -2.27% | 70 | 822 | 33.94% |
| KRE240531C00050000 | 2024-05-17 12:29PM EDT | 2024-05-31 | 1.61 | 0.28 | 4.60 | +0.11 | +7.33% | 23 | 2,108 | 100.78% |
| KRE240607C00050000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.70 | 1.28 | 2.30 | +0.02 | +1.19% | 43 | 112 | 33.79% |
| KRE240614C00050000 | 2024-05-17 2:03PM EDT | 2024-06-14 | 2.06 | 0.97 | 2.41 | +0.06 | +3.00% | 1 | 109 | 31.32% |
| KRE240621C00050000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 2.18 | 2.00 | 2.37 | +0.09 | +4.31% | 113 | 15,738 | 27.34% |
| KRE240628C00050000 | 2024-05-15 3:30PM EDT | 2024-06-28 | 2.15 | 1.90 | 2.69 | 0.00 | - | 6 | 284 | 29.81% |
| KRE240719C00050000 | 2024-05-16 9:56AM EDT | 2024-07-19 | 2.57 | 2.34 | 2.97 | 0.00 | - | 4 | 3,839 | 27.76% |
| KRE240816C00050000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 3.15 | 2.86 | 4.15 | +0.03 | +0.96% | 10 | 2,382 | 35.00% |
| KRE240920C00050000 | 2024-05-16 2:28PM EDT | 2024-09-20 | 3.77 | 3.25 | 4.30 | 0.00 | - | 4 | 2,110 | 31.02% |
| KRE240930C00050000 | 2024-04-30 4:00PM EDT | 2024-09-30 | 2.35 | 3.50 | 6.20 | 0.00 | - | 4 | 158 | 45.47% |
| KRE241018C00050000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 4.25 | 3.85 | 6.50 | +0.10 | +2.41% | 5 | 1,160 | 45.04% |
| KRE241115C00050000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 5.10 | 3.60 | 5.75 | 0.00 | - | 2 | 314 | 36.11% |
| KRE241220C00050000 | 2024-05-15 10:08AM EDT | 2024-12-20 | 5.55 | 4.75 | 6.25 | 0.00 | - | 24 | 1,401 | 36.32% |
| KRE241231C00050000 | 2024-05-15 10:52AM EDT | 2024-12-31 | 5.35 | 4.80 | 6.30 | 0.00 | - | 6 | 194 | 35.74% |
| KRE250117C00050000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 5.52 | 5.05 | 6.45 | +0.18 | +3.37% | 4 | 12,379 | 35.40% |
| KRE250321C00050000 | 2024-05-07 10:06AM EDT | 2025-03-21 | 5.95 | 3.50 | 8.50 | 0.00 | - | 2 | 206 | 42.82% |
| KRE250331C00050000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 6.65 | 5.45 | 6.30 | 0.00 | - | 1 | 2 | 30.26% |
| KRE250620C00050000 | 2024-05-15 10:22AM EDT | 2025-06-20 | 7.00 | 4.50 | 9.50 | 0.00 | - | 6 | 995 | 42.47% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 2025-09-19 | 5.45 | 5.00 | 10.00 | 0.00 | - | 5 | 750 | 40.52% |
| KRE251219C00050000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 8.20 | 6.00 | 8.70 | 0.00 | - | 4 | 2,895 | 31.98% |
| KRE260116C00050000 | 2024-05-15 10:59AM EDT | 2026-01-16 | 8.30 | 6.00 | 10.40 | 0.00 | - | 1 | 202 | 37.93% |
| KRE261218C00050000 | 2024-05-15 11:15AM EDT | 2026-12-18 | 10.25 | 7.50 | 12.50 | 0.00 | - | 1 | 308 | 37.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00050000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.11 | 0.03 | 0.30 | -0.11 | -50.00% | 2,942 | 1,033 | 26.86% |
| KRE240531P00050000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 0.20 | 0.04 | 1.03 | -0.18 | -47.37% | 168 | 782 | 39.31% |
| KRE240607P00050000 | 2024-05-17 2:53PM EDT | 2024-06-07 | 0.46 | 0.08 | 0.63 | -0.10 | -17.86% | 38 | 117 | 23.29% |
| KRE240614P00050000 | 2024-05-17 2:44PM EDT | 2024-06-14 | 0.69 | 0.28 | 1.15 | -0.10 | -12.66% | 318 | 31 | 30.03% |
| KRE240621P00050000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.83 | 0.69 | 0.90 | -0.07 | -7.78% | 3,960 | 34,066 | 22.66% |
| KRE240628P00050000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 1.07 | 0.77 | 1.31 | -0.13 | -10.83% | 4 | 183 | 26.95% |
| KRE240719P00050000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 1.46 | 1.17 | 3.15 | -0.04 | -2.67% | 86 | 4,653 | 44.36% |
| KRE240816P00050000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 1.77 | 1.63 | 1.90 | -0.16 | -8.29% | 3 | 1,235 | 24.32% |
| KRE240920P00050000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 2.15 | 1.98 | 4.25 | -0.17 | -7.33% | 12 | 3,417 | 40.77% |
| KRE240930P00050000 | 2024-05-13 1:00PM EDT | 2024-09-30 | 2.78 | 0.46 | 4.60 | 0.00 | - | 25 | 99 | 42.11% |
| KRE241018P00050000 | 2024-05-13 3:54PM EDT | 2024-10-18 | 3.15 | 2.39 | 3.90 | 0.00 | - | 45 | 196 | 34.17% |
| KRE241115P00050000 | 2024-05-13 1:47PM EDT | 2024-11-15 | 3.05 | 2.82 | 4.20 | -0.38 | -11.08% | 23 | 246 | 33.57% |
| KRE241220P00050000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 3.30 | 3.05 | 4.20 | -0.10 | -2.94% | 22 | 1,156 | 30.74% |
| KRE241231P00050000 | 2024-05-09 1:13PM EDT | 2024-12-31 | 4.04 | 2.00 | 5.50 | 0.00 | - | 1 | 72 | 38.25% |
| KRE250117P00050000 | 2024-05-17 4:04PM EDT | 2025-01-17 | 3.56 | 3.25 | 4.00 | -0.19 | -5.07% | 38 | 31,552 | 27.71% |
| KRE250321P00050000 | 2024-05-15 10:22AM EDT | 2025-03-21 | 3.90 | 1.55 | 6.50 | 0.00 | - | 22 | 1,075 | 38.39% |
| KRE250331P00050000 | 2024-05-14 2:28PM EDT | 2025-03-31 | 4.45 | 2.10 | 5.95 | 0.00 | - | 10 | 25 | 34.82% |
| KRE250620P00050000 | 2024-05-14 11:22AM EDT | 2025-06-20 | 4.74 | 2.00 | 7.00 | 0.00 | - | 750 | 34,537 | 36.15% |
| KRE250919P00050000 | 2024-05-07 2:47PM EDT | 2025-09-19 | 5.60 | 4.00 | 7.50 | 0.00 | - | 10 | 750 | 34.80% |
| KRE251219P00050000 | 2024-05-17 11:10AM EDT | 2025-12-19 | 5.30 | 3.00 | 7.50 | -0.43 | -7.50% | 1 | 5,782 | 31.97% |
| KRE260116P00050000 | 2024-05-14 3:31PM EDT | 2026-01-16 | 5.81 | 3.30 | 8.00 | 0.00 | - | 1 | 10,501 | 33.19% |
| KRE261218P00050000 | 2024-05-13 10:59AM EDT | 2026-12-18 | 8.05 | 4.00 | 6.85 | +1.22 | +17.86% | 4 | 7,889 | 23.03% |
© 2024 Yahoo. All rights reserved.