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:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 2024-05-17 | 12.75 | 12.50 | 17.00 | 0.00 | - | 16 | 299 | 100.39% |
| KRE240621C00035000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 15.01 | 12.85 | 17.40 | +1.01 | +7.21% | 3 | 588 | 72.85% |
| KRE240628C00035000 | 2023-11-13 12:43PM EDT | 2024-06-28 | 8.41 | 16.25 | 18.65 | 0.00 | - | 23 | 56 | 126.12% |
| KRE240719C00035000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 12.30 | 12.80 | 17.40 | 0.00 | - | 5 | 9 | 57.13% |
| KRE240816C00035000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 14.25 | 12.75 | 17.25 | 0.00 | - | 5 | 7 | 88.72% |
| KRE240920C00035000 | 2024-04-15 11:37AM EDT | 2024-09-20 | 12.53 | 13.00 | 17.50 | 0.00 | - | 10 | 39 | 79.98% |
| KRE240930C00035000 | 2023-12-22 1:07PM EDT | 2024-09-30 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 14 | 85.21% |
| KRE241115C00035000 | 2023-12-29 11:02AM EDT | 2024-11-15 | 19.59 | 16.75 | 21.40 | 0.00 | - | 1 | 1 | 84.01% |
| KRE241220C00035000 | 2024-03-07 12:29PM EDT | 2024-12-20 | 16.10 | 12.65 | 15.80 | 0.00 | - | 2 | 17 | 43.36% |
| KRE241231C00035000 | 2024-02-13 2:10PM EDT | 2024-12-31 | 13.54 | 12.00 | 15.10 | 0.00 | - | - | 3 | 32.03% |
| KRE250117C00035000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 15.09 | 13.80 | 18.35 | 0.00 | - | 19 | 499 | 66.55% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 50.13% |
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 2025-09-19 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 42.03% |
| KRE251219C00035000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 14.46 | 14.50 | 19.50 | 0.00 | - | 1 | 193 | 50.57% |
| KRE260116C00035000 | 2024-04-30 10:23AM EDT | 2026-01-16 | 15.40 | 14.50 | 19.50 | 0.00 | - | 16 | 95 | 49.42% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 2026-12-18 | 15.75 | 16.00 | 20.50 | 0.00 | - | 1 | 13 | 44.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.16 | 0.00 | - | 200 | 203 | 217.58% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 507 | 95.70% |
| KRE240524P00035000 | 2024-04-23 9:56AM EDT | 2024-05-24 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 3 | 143.36% |
| KRE240531P00035000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.60% |
| KRE240621P00035000 | 2024-04-30 2:51PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.22 | 0.00 | - | 15 | 4,966 | 53.13% |
| KRE240628P00035000 | 2024-05-01 10:25AM EDT | 2024-06-28 | 0.07 | 0.00 | 1.91 | 0.00 | - | 10 | 67 | 83.40% |
| KRE240719P00035000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.45 | -0.03 | -30.00% | 11 | 11,195 | 50.10% |
| KRE240816P00035000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 0.16 | 0.10 | 0.15 | 0.00 | - | 10 | 423 | 38.28% |
| KRE240920P00035000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.95 | 0.00 | - | 1 | 3,250 | 52.39% |
| KRE240930P00035000 | 2024-04-22 12:43PM EDT | 2024-09-30 | 0.49 | 0.00 | 0.38 | 0.00 | - | 100 | 74 | 39.11% |
| KRE241018P00035000 | 2024-05-02 11:05AM EDT | 2024-10-18 | 0.41 | 0.20 | 2.00 | 0.00 | - | 101 | 108 | 50.15% |
| KRE241115P00035000 | 2024-05-02 12:41PM EDT | 2024-11-15 | 0.55 | 0.00 | 1.15 | 0.00 | - | 5 | 359 | 47.12% |
| KRE241220P00035000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 0.68 | 0.26 | 1.52 | 0.00 | - | 1 | 127 | 47.93% |
| KRE241231P00035000 | 2024-04-30 2:44PM EDT | 2024-12-31 | 0.84 | 0.12 | 1.93 | 0.00 | - | 3 | 64 | 51.37% |
| KRE250117P00035000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 0.79 | 0.50 | 2.07 | 0.00 | - | 161 | 6,474 | 51.07% |
| KRE250321P00035000 | 2024-05-03 11:29AM EDT | 2025-03-21 | 0.90 | 0.07 | 2.98 | -0.26 | -22.41% | 40 | 13 | 53.75% |
| KRE250620P00035000 | 2024-04-04 2:59PM EDT | 2025-06-20 | 1.63 | 0.00 | 5.00 | 0.00 | - | 2 | 974 | 61.79% |
| KRE250919P00035000 | 2024-05-02 12:03PM EDT | 2025-09-19 | 1.49 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 55.93% |
| KRE251219P00035000 | 2024-02-09 11:01AM EDT | 2025-12-19 | 2.76 | 1.19 | 5.00 | 0.00 | - | 15 | 2,449 | 51.47% |
| KRE260116P00035000 | 2024-04-08 3:54PM EDT | 2026-01-16 | 2.11 | 0.04 | 3.95 | 0.00 | - | 10 | 4,269 | 44.34% |
| KRE261218P00035000 | 2024-05-02 3:56PM EDT | 2026-12-18 | 2.60 | 0.16 | 3.65 | 0.00 | - | 10 | 117 | 34.33% |
© 2024 Yahoo. All rights reserved.