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:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 2024-05-17 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 106.93% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 10.85 | 8.75 | 13.45 | 0.00 | - | 2 | 1,956 | 54.00% |
| KRE240628C00039000 | 2024-05-01 10:34AM EDT | 2024-06-28 | 9.46 | 8.80 | 13.50 | 0.00 | - | 10 | 79 | 51.95% |
| KRE240920C00039000 | 2024-03-20 10:00AM EDT | 2024-09-20 | 9.94 | 8.80 | 10.95 | 0.00 | - | 1 | 314 | 28.47% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 2024-09-30 | 10.90 | 9.00 | 13.50 | 0.00 | - | 1 | 7 | 61.83% |
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 2024-10-18 | 8.85 | 9.25 | 13.80 | 0.00 | - | - | 9 | 61.47% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 2024-12-31 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 57.85% |
| KRE250117C00039000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 11.75 | 11.30 | 14.50 | 0.00 | - | 3 | 324 | 55.12% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 2025-06-20 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 31.03% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 2025-09-19 | 12.20 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 50.64% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 2025-12-19 | 12.90 | 12.00 | 16.50 | 0.00 | - | 12 | 234 | 46.59% |
| KRE260116C00039000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 13.25 | 12.00 | 15.40 | 0.00 | - | 10 | 34 | 40.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.10 | 0.00 | - | 10 | 43 | 161.91% |
| KRE240517P00039000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 22 | 688 | 64.84% |
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.98 | 0.00 | - | 2 | 13 | 107.42% |
| KRE240531P00039000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 0.06 | 0.00 | 1.18 | 0.00 | - | 1 | 4 | 77.93% |
| KRE240621P00039000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.08 | -0.05 | -41.67% | 58 | 3,871 | 36.72% |
| KRE240628P00039000 | 2024-04-17 12:49PM EDT | 2024-06-28 | 0.56 | 0.00 | 1.62 | 0.00 | - | 105 | 144 | 60.45% |
| KRE240920P00039000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 0.50 | 0.00 | 2.50 | -0.08 | -13.79% | 7 | 954 | 60.01% |
| KRE240930P00039000 | 2024-04-01 1:07PM EDT | 2024-09-30 | 0.88 | 0.59 | 0.64 | 0.00 | - | 5 | 154 | 34.03% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 0.88 | 0.14 | 1.65 | 0.00 | - | 2 | 17 | 45.36% |
| KRE241220P00039000 | 2024-04-30 12:24PM EDT | 2024-12-20 | 1.37 | 0.21 | 2.15 | 0.00 | - | 20 | 180 | 43.46% |
| KRE241231P00039000 | 2024-04-19 12:54PM EDT | 2024-12-31 | 1.79 | 0.21 | 3.25 | 0.00 | - | 4 | 12 | 52.04% |
| KRE250117P00039000 | 2024-04-18 10:05AM EDT | 2025-01-17 | 2.10 | 0.24 | 2.47 | 0.00 | - | 173 | 2,329 | 43.80% |
| KRE250321P00039000 | 2024-04-26 10:23AM EDT | 2025-03-21 | 1.65 | 0.05 | 3.55 | 0.00 | - | 2 | 231 | 47.28% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 2025-06-20 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 50.78% |
| KRE250919P00039000 | 2024-03-11 9:55AM EDT | 2025-09-19 | 2.78 | 2.75 | 2.92 | 0.00 | - | 71 | 2,615 | 34.08% |
| KRE251219P00039000 | 2024-02-20 4:56PM EDT | 2025-12-19 | 3.38 | 0.50 | 5.50 | 0.00 | - | 7 | 5,909 | 44.85% |
| KRE260116P00039000 | 2024-04-15 1:23PM EDT | 2026-01-16 | 3.65 | 0.06 | 5.00 | 0.00 | - | 3 | 17 | 41.33% |
| KRE261218P00039000 | 2024-04-16 12:34PM EDT | 2026-12-18 | 4.45 | 1.00 | 6.00 | 0.00 | - | - | 2,000 | 37.32% |
© 2024 Yahoo. All rights reserved.