SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 3 | 104.69% |
| KRE240621C00060000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 16,804 | 27.34% |
| KRE240628C00060000 | 2024-05-20 10:34AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 614 | 27.34% |
| KRE240719C00060000 | 2024-05-22 10:52AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1 | 4,436 | 24.22% |
| KRE240816C00060000 | 2024-05-21 11:35AM EDT | 2024-08-16 | 0.19 | 0.15 | 0.16 | 0.00 | - | 8 | 2,574 | 23.39% |
| KRE240920C00060000 | 2024-05-21 9:57AM EDT | 2024-09-20 | 0.38 | 0.31 | 0.32 | 0.00 | - | 256 | 44,252 | 23.29% |
| KRE240930C00060000 | 2024-05-15 12:44PM EDT | 2024-09-30 | 0.60 | 0.35 | 0.39 | 0.00 | - | 1 | 256 | 23.61% |
| KRE241018C00060000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 0.70 | 0.47 | 0.49 | 0.00 | - | 528 | 5,533 | 23.63% |
| KRE241115C00060000 | 2024-05-22 11:21AM EDT | 2024-11-15 | 0.76 | 0.75 | 0.78 | -0.09 | -10.59% | 1 | 162 | 25.15% |
| KRE241220C00060000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 1.22 | 1.06 | 1.09 | 0.00 | - | 7 | 3,076 | 25.93% |
| KRE241231C00060000 | 2024-05-08 11:33AM EDT | 2024-12-31 | 1.49 | 1.10 | 1.15 | 0.00 | - | 3 | 95 | 25.81% |
| KRE250117C00060000 | 2024-05-20 3:22PM EDT | 2025-01-17 | 1.43 | 1.22 | 1.25 | 0.00 | - | 1,700 | 7,298 | 25.70% |
| KRE250321C00060000 | 2024-05-20 10:46AM EDT | 2025-03-21 | 2.14 | 1.66 | 1.75 | 0.00 | - | 1,000 | 1,062 | 26.33% |
| KRE250620C00060000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 2.85 | 2.20 | 2.41 | 0.00 | - | 2 | 775 | 26.80% |
| KRE250919C00060000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 3.40 | 2.80 | 2.96 | 0.00 | - | 11 | 44 | 26.81% |
| KRE251219C00060000 | 2024-05-10 3:47PM EDT | 2025-12-19 | 3.90 | 3.40 | 3.65 | 0.00 | - | 1 | 332 | 27.54% |
| KRE260116C00060000 | 2024-05-07 3:00PM EDT | 2026-01-16 | 4.00 | 3.50 | 3.90 | 0.00 | - | 1 | 116 | 27.92% |
| KRE260618C00060000 | 2024-05-02 3:10PM EDT | 2026-06-18 | 4.55 | 4.35 | 4.70 | 0.00 | - | - | 3 | 27.82% |
| KRE261218C00060000 | 2024-05-20 3:49PM EDT | 2026-12-18 | 5.65 | 5.10 | 5.85 | 0.00 | - | 1 | 401 | 28.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00060000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 8.95 | 9.65 | 9.95 | 0.00 | - | 2 | 2 | 81.25% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 11.30 | 9.65 | 9.90 | 0.00 | - | 18 | 7 | 36.33% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 53.96% |
| KRE240719P00060000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 11.16 | 9.75 | 9.95 | 0.00 | - | 9 | 33 | 28.42% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 48.24% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 64.44% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 39.55% |
| KRE241220P00060000 | 2024-05-14 9:58AM EDT | 2024-12-20 | 9.85 | 10.10 | 10.30 | 0.00 | - | 2 | 29 | 20.12% |
| KRE241231P00060000 | 2024-05-13 12:51PM EDT | 2024-12-31 | 10.20 | 10.15 | 10.40 | 0.00 | - | 1 | 25 | 20.73% |
| KRE250117P00060000 | 2024-05-14 10:02AM EDT | 2025-01-17 | 10.04 | 10.20 | 10.40 | 0.00 | - | 1 | 1,024 | 19.97% |
| KRE250331P00060000 | 2024-05-17 2:47PM EDT | 2025-03-31 | 9.15 | 10.45 | 10.65 | 0.00 | - | 2 | 1 | 19.63% |
| KRE250620P00060000 | 2024-05-14 2:47PM EDT | 2025-06-20 | 10.79 | 10.65 | 11.65 | 0.00 | - | 1,250 | 2,362 | 23.77% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 50.47% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 2026-01-16 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 29.22% |
© 2024 Yahoo. All rights reserved.