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:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 2024-05-10 | 15.35 | 17.30 | 22.00 | 0.00 | - | 1 | 1 | 50.00% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 2024-05-17 | 17.10 | 17.30 | 21.90 | 0.00 | - | 6 | 64 | 303.61% |
| KRE240621C00030000 | 2024-03-13 1:39PM EDT | 2024-06-21 | 19.26 | 14.80 | 19.35 | 0.00 | - | 5 | 484 | 0.00% |
| KRE240628C00030000 | 2024-01-16 10:30AM EDT | 2024-06-28 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| KRE240920C00030000 | 2024-03-11 11:46AM EDT | 2024-09-20 | 19.85 | 15.45 | 20.00 | 0.00 | - | 5 | 24 | 53.52% |
| KRE240930C00030000 | 2024-03-21 3:17PM EDT | 2024-09-30 | 20.25 | 15.50 | 20.20 | 0.00 | - | 4 | 8 | 57.57% |
| KRE250117C00030000 | 2024-04-10 11:33AM EDT | 2025-01-17 | 18.23 | 18.00 | 21.00 | 0.00 | - | 1 | 320 | 56.69% |
| KRE250321C00030000 | 2024-02-28 3:17PM EDT | 2025-03-21 | 18.65 | 19.00 | 23.95 | 0.00 | - | 4 | 16 | 56.43% |
| KRE250620C00030000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 20.70 | 18.50 | 23.00 | +2.40 | +13.11% | 5 | 421 | 63.70% |
| KRE251219C00030000 | 2024-02-14 11:33AM EDT | 2025-12-19 | 19.13 | 17.00 | 20.90 | 0.00 | - | 2 | 44 | 36.41% |
| KRE260116C00030000 | 2024-03-05 4:45PM EDT | 2026-01-16 | 20.85 | 17.50 | 22.45 | 0.00 | - | 5 | 17 | 47.95% |
| KRE261218C00030000 | 2024-03-28 2:25PM EDT | 2026-12-18 | 22.55 | 18.00 | 23.00 | 0.00 | - | 14 | 13 | 41.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 137.50% |
| KRE240517P00030000 | 2024-05-01 9:40AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,417 | 101.56% |
| KRE240524P00030000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.24 | 0.00 | - | 3 | 8 | 162.11% |
| KRE240531P00030000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 3 | 132.03% |
| KRE240621P00030000 | 2024-04-19 11:12AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 3,404 | 58.59% |
| KRE240628P00030000 | 2024-05-02 9:50AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 851 | 60.16% |
| KRE240719P00030000 | 2024-04-30 10:38AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 247 | 58.79% |
| KRE240816P00030000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 0.06 | 0.05 | 1.20 | -0.03 | -33.33% | 76 | 397 | 71.19% |
| KRE240920P00030000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.35 | 0.00 | - | 107 | 262 | 62.89% |
| KRE240930P00030000 | 2024-04-12 12:29PM EDT | 2024-09-30 | 0.35 | 0.01 | 1.00 | 0.00 | - | 30 | 220 | 56.35% |
| KRE241018P00030000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 0.33 | 0.00 | 1.82 | 0.00 | - | 1 | 76 | 62.35% |
| KRE241115P00030000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 0.27 | 0.21 | 1.79 | 0.00 | - | 2 | 366 | 59.35% |
| KRE241220P00030000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 0.37 | 0.06 | 1.30 | 0.00 | - | 1 | 28 | 59.33% |
| KRE250117P00030000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 0.43 | 0.05 | 1.87 | 0.00 | - | 20 | 11,166 | 50.98% |
| KRE250321P00030000 | 2024-04-30 11:11AM EDT | 2025-03-21 | 0.55 | 0.00 | 2.57 | 0.00 | - | 16 | 130 | 50.02% |
| KRE250620P00030000 | 2024-04-16 1:30PM EDT | 2025-06-20 | 1.10 | 0.00 | 2.75 | 0.00 | - | 3 | 2,993 | 58.51% |
| KRE250919P00030000 | 2024-04-18 12:04PM EDT | 2025-09-19 | 1.24 | 0.51 | 1.09 | 0.00 | - | 3 | 3 | 37.94% |
| KRE251219P00030000 | 2024-04-18 12:30PM EDT | 2025-12-19 | 1.46 | 0.00 | 2.90 | 0.00 | - | 25 | 7,257 | 49.83% |
| KRE260116P00030000 | 2024-05-02 9:38AM EDT | 2026-01-16 | 1.15 | 1.05 | 2.35 | 0.00 | - | 1 | 2,061 | 44.67% |
| KRE261218P00030000 | 2024-05-02 9:52AM EDT | 2026-12-18 | 1.65 | 0.03 | 5.00 | 0.00 | - | 4 | 19 | 50.72% |
© 2024 Yahoo. All rights reserved.