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:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00055000 | 2024-05-14 11:17AM EDT | 2024-05-17 | 0.02 | 0.00 | 4.80 | 0.00 | - | 480 | 2,619 | 363.48% |
| KRE240524C00055000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 4.80 | 0.00 | - | 300 | 253 | 128.47% |
| KRE240531C00055000 | 2024-05-16 12:39PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.90 | 0.00 | - | 30 | 45 | 54.20% |
| KRE240607C00055000 | 2024-05-09 1:25PM EDT | 2024-06-07 | 0.15 | 0.00 | 1.72 | 0.00 | - | 1 | 6 | 63.14% |
| KRE240621C00055000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.27 | 0.19 | 0.46 | +0.01 | +3.85% | 75 | 16,260 | 26.17% |
| KRE240628C00055000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 0.31 | 0.16 | 0.54 | 0.00 | - | 6 | 432 | 25.54% |
| KRE240719C00055000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 0.62 | 0.11 | 0.98 | +0.03 | +5.08% | 30 | 10,972 | 27.34% |
| KRE240816C00055000 | 2024-05-17 2:08PM EDT | 2024-08-16 | 1.03 | 0.87 | 1.15 | +0.02 | +1.98% | 51 | 8,126 | 24.73% |
| KRE240920C00055000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 1.57 | 0.85 | 1.84 | -0.08 | -4.85% | 15 | 1,848 | 27.34% |
| KRE240930C00055000 | 2024-05-09 9:30AM EDT | 2024-09-30 | 1.65 | 1.39 | 1.93 | +0.16 | +10.74% | 5 | 174 | 27.10% |
| KRE241018C00055000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 1.90 | 0.86 | 2.60 | 0.00 | - | 9 | 78 | 30.74% |
| KRE241115C00055000 | 2024-05-15 3:14PM EDT | 2024-11-15 | 2.40 | 2.19 | 3.20 | 0.00 | - | 10 | 369 | 32.54% |
| KRE241220C00055000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 2.84 | 2.51 | 3.05 | -0.18 | -5.96% | 3 | 272 | 28.85% |
| KRE241231C00055000 | 2024-05-16 10:20AM EDT | 2024-12-31 | 2.88 | 2.46 | 4.85 | 0.00 | - | 1 | 78 | 39.39% |
| KRE250117C00055000 | 2024-05-16 1:41PM EDT | 2025-01-17 | 3.18 | 1.00 | 4.00 | +0.11 | +3.58% | 1 | 3,020 | 32.91% |
| KRE250321C00055000 | 2024-05-09 3:28PM EDT | 2025-03-21 | 3.63 | 1.50 | 6.50 | 0.00 | - | 20 | 34 | 42.69% |
| KRE250331C00055000 | 2024-05-09 10:12AM EDT | 2025-03-31 | 3.74 | 2.87 | 5.05 | 0.00 | - | 3 | 3 | 34.42% |
| KRE250620C00055000 | 2024-05-17 12:33PM EDT | 2025-06-20 | 4.47 | 2.00 | 7.00 | -0.03 | -0.67% | 1 | 371 | 39.86% |
| KRE250919C00055000 | 2024-05-08 9:44AM EDT | 2025-09-19 | 4.70 | 2.50 | 7.50 | 0.00 | - | 21 | 109 | 38.09% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 2025-12-19 | 4.85 | 3.50 | 8.50 | 0.00 | - | 10 | 453 | 38.87% |
| KRE260116C00055000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 5.95 | 3.50 | 8.50 | 0.00 | - | 7 | 11,190 | 37.97% |
| KRE261218C00055000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 7.76 | 6.50 | 10.00 | 0.00 | - | 1 | 51 | 35.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00055000 | 2024-05-13 1:28PM EDT | 2024-05-17 | 4.51 | 1.80 | 6.50 | 0.00 | - | 1 | 0 | 140.63% |
| KRE240621P00055000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 4.82 | 2.98 | 4.70 | 0.00 | - | 2 | 1,150 | 34.82% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 95.07% |
| KRE240719P00055000 | 2024-05-16 10:01AM EDT | 2024-07-19 | 4.60 | 2.00 | 6.25 | 0.00 | - | 1 | 123 | 45.92% |
| KRE240816P00055000 | 2024-05-15 10:05AM EDT | 2024-08-16 | 4.55 | 3.35 | 6.55 | 0.00 | - | 1 | 184 | 41.33% |
| KRE240920P00055000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 5.23 | 3.25 | 7.00 | 0.00 | - | 11 | 100 | 39.00% |
| KRE240930P00055000 | 2024-05-07 1:32PM EDT | 2024-09-30 | 6.05 | 4.05 | 6.15 | 0.00 | - | 2 | 2 | 30.55% |
| KRE241018P00055000 | 2024-05-17 2:53PM EDT | 2024-10-18 | 5.30 | 4.95 | 5.60 | -0.10 | -1.85% | 11 | 79 | 24.37% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 7.55 | 4.05 | 6.75 | 0.00 | - | 70 | 70 | 30.73% |
| KRE241220P00055000 | 2024-05-13 1:35PM EDT | 2024-12-20 | 6.50 | 5.60 | 6.40 | 0.00 | - | 13 | 120 | 25.88% |
| KRE241231P00055000 | 2024-03-28 1:51PM EDT | 2024-12-31 | 7.25 | 6.00 | 10.50 | 0.00 | - | 1 | 12 | 50.79% |
| KRE250117P00055000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 6.35 | 5.75 | 8.40 | 0.00 | - | 2,500 | 7,129 | 36.46% |
| KRE250620P00055000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 7.20 | 4.50 | 9.50 | 0.00 | - | 380 | 4,707 | 33.77% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 40.04% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 38.73% |
© 2024 Yahoo. All rights reserved.