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:38.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00038000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KRE240621C00038000 | 2024-04-22 11:01AM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240628C00038000 | 2024-05-06 1:01PM EDT | 2024-06-28 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 2024-09-20 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 0.00% |
| KRE240930C00038000 | 2024-03-22 3:19PM EDT | 2024-09-30 | 11.92 | 9.60 | 11.45 | 0.00 | - | 5 | 9 | 0.00% |
| KRE241220C00038000 | 2024-02-27 11:17AM EDT | 2024-12-20 | 11.95 | 13.00 | 15.20 | 0.00 | - | 11 | 13 | 54.18% |
| KRE241231C00038000 | 2024-02-28 11:58AM EDT | 2024-12-31 | 12.10 | 12.95 | 15.85 | 0.00 | - | 1 | 41 | 58.69% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE250321C00038000 | 2024-05-02 10:51AM EDT | 2025-03-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 2025-06-20 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 34.55% |
| KRE251219C00038000 | 2024-02-02 11:18AM EDT | 2025-12-19 | 14.20 | 12.65 | 14.80 | 0.00 | - | 4 | 85 | 31.13% |
| KRE260116C00038000 | 2024-05-03 1:27PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE261218C00038000 | 2024-04-16 11:58AM EDT | 2026-12-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00038000 | 2024-05-09 2:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KRE240621P00038000 | 2024-05-06 9:45AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240628P00038000 | 2024-05-07 9:38AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KRE240920P00038000 | 2024-05-07 3:29PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KRE240930P00038000 | 2024-03-14 9:32AM EDT | 2024-09-30 | 0.94 | 0.04 | 4.85 | 0.00 | - | 1 | 97 | 63.67% |
| KRE241018P00038000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| KRE241220P00038000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE241231P00038000 | 2024-04-30 2:45PM EDT | 2024-12-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE250117P00038000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE250321P00038000 | 2024-05-07 10:00AM EDT | 2025-03-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| KRE250620P00038000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE251219P00038000 | 2024-04-08 2:25PM EDT | 2025-12-19 | 2.65 | 1.39 | 2.98 | 0.00 | - | 4 | 1,772 | 34.58% |
| KRE260116P00038000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,509 | 6.25% |
© 2024 Yahoo. All rights reserved.