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:37.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 10.00 | 11.40 | 15.90 | 0.00 | - | 1 | 1 | 136.72% |
| KRE240621C00037000 | 2024-04-11 1:11PM EDT | 2024-06-21 | 10.60 | 11.45 | 15.50 | 0.00 | - | 14 | 155 | 115.09% |
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 2024-06-28 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 54.69% |
| KRE240920C00037000 | 2024-03-08 2:08PM EDT | 2024-09-20 | 13.75 | 10.90 | 13.50 | 0.00 | - | 10 | 193 | 27.54% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 2024-09-30 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 64.16% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 13.50 | 13.00 | 17.00 | 0.00 | - | 1 | 128 | 61.05% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 2025-03-21 | 14.40 | 13.60 | 17.50 | +14.40 | - | - | 2 | 58.46% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 2025-06-20 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 0.00% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 2025-09-19 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 46.56% |
| KRE251219C00037000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 14.40 | 15.15 | 18.50 | 0.00 | - | 1 | 60 | 48.31% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 2026-01-16 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 34.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00037000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 645 | 92.97% |
| KRE240621P00037000 | 2024-05-09 2:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 5,464 | 51.17% |
| KRE240628P00037000 | 2024-05-06 1:37PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.25 | 0.00 | - | 44 | 203 | 55.18% |
| KRE240920P00037000 | 2024-04-18 12:10PM EDT | 2024-09-20 | 0.81 | 0.04 | 0.47 | 0.00 | - | 3 | 317 | 39.36% |
| KRE240930P00037000 | 2024-05-01 2:54PM EDT | 2024-09-30 | 0.46 | 0.05 | 0.53 | 0.00 | - | 1 | 15 | 39.23% |
| KRE241018P00037000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.59 | -0.64 | -63.37% | 1 | 2 | 38.14% |
| KRE241220P00037000 | 2024-03-06 1:50PM EDT | 2024-12-20 | 1.50 | 0.97 | 2.21 | 0.00 | - | 43 | 44 | 51.54% |
| KRE250117P00037000 | 2024-05-09 3:04PM EDT | 2025-01-17 | 0.81 | 0.58 | 1.18 | -0.02 | -2.41% | 3 | 386 | 38.01% |
| KRE250321P00037000 | 2024-04-23 11:32AM EDT | 2025-03-21 | 1.35 | 0.21 | 4.80 | 0.00 | - | 8 | 14 | 63.83% |
| KRE250620P00037000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 2.12 | 1.61 | 2.41 | 0.00 | - | 3 | 2,142 | 39.82% |
| KRE250919P00037000 | 2024-04-11 11:45AM EDT | 2025-09-19 | 2.74 | 0.79 | 2.29 | 0.00 | - | 12 | 2,963 | 35.19% |
| KRE251219P00037000 | 2024-04-11 11:45AM EDT | 2025-12-19 | 2.90 | 1.44 | 2.57 | 0.00 | - | 12 | 444 | 34.07% |
| KRE260116P00037000 | 2024-02-20 10:37AM EDT | 2026-01-16 | 3.15 | 0.07 | 5.00 | 0.00 | - | - | 4 | 46.75% |
| KRE261218P00037000 | 2024-03-04 2:29PM EDT | 2026-12-18 | 3.75 | 2.10 | 6.00 | 0.00 | - | 1 | 1 | 41.88% |
© 2024 Yahoo. All rights reserved.