SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00058000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 99.80% |
| KRE240621C00058000 | 2024-05-17 10:29AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.50 | 0.00 | - | 22 | 4,868 | 38.67% |
| KRE240719C00058000 | 2024-05-17 9:53AM EDT | 2024-07-19 | 0.21 | 0.18 | 0.42 | -0.04 | -16.00% | 10 | 1,411 | 27.25% |
| KRE240816C00058000 | 2024-05-09 12:59PM EDT | 2024-08-16 | 0.49 | 0.08 | 1.06 | 0.00 | - | 9 | 3,443 | 31.76% |
| KRE240920C00058000 | 2024-05-08 9:58AM EDT | 2024-09-20 | 0.77 | 0.58 | 1.04 | 0.00 | - | 6 | 454 | 26.78% |
| KRE241018C00058000 | 2024-05-06 10:32AM EDT | 2024-10-18 | 1.21 | 0.20 | 1.66 | 0.00 | - | 3 | 4 | 29.91% |
| KRE241115C00058000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 1.42 | 0.78 | 1.67 | 0.00 | - | 12 | 131 | 27.59% |
| KRE241220C00058000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 1.91 | 1.54 | 4.25 | -0.13 | -6.37% | 3 | 264 | 42.79% |
| KRE250117C00058000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 2.13 | 0.93 | 3.65 | 0.00 | - | 100 | 316 | 36.57% |
| KRE250321C00058000 | 2024-05-03 11:40AM EDT | 2025-03-21 | 2.60 | 0.55 | 5.00 | 0.00 | - | 37 | 41 | 39.98% |
| KRE250331C00058000 | 2024-05-03 11:40AM EDT | 2025-03-31 | 2.64 | 2.37 | 4.00 | 0.00 | - | 37 | 37 | 34.00% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 2025-06-20 | 2.45 | 1.00 | 6.00 | 0.00 | - | 1 | 117 | 39.84% |
| KRE250919C00058000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 4.00 | 1.50 | 6.50 | 0.00 | - | 14 | 15 | 38.07% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 2025-12-19 | 4.35 | 2.60 | 7.00 | 0.00 | - | 4 | 59 | 36.90% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 2026-01-16 | 4.80 | 3.50 | 5.85 | 0.00 | - | 6 | 7 | 31.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00058000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 12.20 | 4.75 | 9.25 | 0.00 | - | 1 | 1 | 76.56% |
| KRE240719P00058000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 9.25 | 5.45 | 9.50 | 0.00 | - | 5 | 5 | 60.25% |
| KRE240816P00058000 | 2024-04-30 2:28PM EDT | 2024-08-16 | 10.75 | 6.35 | 8.15 | 0.00 | - | - | 1 | 35.21% |
| KRE240920P00058000 | 2024-05-16 10:37AM EDT | 2024-09-20 | 7.38 | 6.40 | 8.40 | 0.00 | - | 1 | 137 | 32.40% |
| KRE241018P00058000 | 2024-05-14 9:47AM EDT | 2024-10-18 | 8.00 | 6.55 | 9.60 | 0.00 | - | 131 | 132 | 39.34% |
| KRE241115P00058000 | 2024-05-14 11:22AM EDT | 2024-11-15 | 8.05 | 6.00 | 8.50 | 0.00 | - | 750 | 752 | 27.77% |
| KRE241220P00058000 | 2024-05-07 1:15PM EDT | 2024-12-20 | 8.85 | 6.00 | 10.00 | 0.00 | - | 1 | 230 | 35.84% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 11.90 | 7.15 | 10.30 | 0.00 | - | 1 | 1,141 | 35.61% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 2025-03-21 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 49.06% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 2025-06-20 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 44.52% |
© 2024 Yahoo. All rights reserved.