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:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 2024-05-10 | 6.16 | 7.65 | 11.80 | 0.00 | - | - | 2 | 86.33% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.36 | 7.70 | 11.85 | 0.00 | - | 4 | 284 | 67.38% |
| KRE240621C00040000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 9.09 | 8.00 | 12.15 | 0.00 | - | 2 | 2,038 | 94.82% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 0.00% |
| KRE240719C00040000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 10.08 | 8.05 | 12.25 | +1.21 | +13.64% | 2 | 5 | 77.15% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 10.28 | 8.25 | 12.50 | +0.10 | +0.98% | 1 | 2 | 69.26% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 0.00% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 22.75% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 2024-10-18 | 10.35 | 10.60 | 10.95 | 0.00 | - | 7 | 7 | 38.18% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 40.09% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 10.20 | 14.00 | 0.00 | - | 2 | 93 | 59.08% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 54.94% |
| KRE250117C00040000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 11.90 | 9.30 | 12.95 | +1.53 | +14.75% | 4 | 1,472 | 47.67% |
| KRE250321C00040000 | 2024-05-01 11:55AM EDT | 2025-03-21 | 9.40 | 10.00 | 14.45 | 0.00 | - | 2 | 2 | 53.10% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 44.18% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 43.25% |
| KRE251219C00040000 | 2024-04-30 4:02PM EDT | 2025-12-19 | 11.50 | 11.00 | 13.80 | 0.00 | - | 1 | 663 | 35.79% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 11.00 | 15.10 | 0.00 | - | 6 | 34 | 41.32% |
| KRE261218C00040000 | 2024-04-29 11:30AM EDT | 2026-12-18 | 13.93 | 12.50 | 15.90 | 0.00 | - | 1 | 26 | 36.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 7,071 | 64.06% |
| KRE240517P00040000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 10,517 | 50.00% |
| KRE240524P00040000 | 2024-05-02 1:20PM EDT | 2024-05-24 | 0.03 | 0.00 | 1.44 | 0.00 | - | 20 | 58 | 86.96% |
| KRE240531P00040000 | 2024-05-01 2:33PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.32 | 0.00 | - | 20 | 79 | 50.20% |
| KRE240621P00040000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.11 | -0.03 | -23.08% | 339 | 11,952 | 35.16% |
| KRE240628P00040000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 0.22 | 0.10 | 1.00 | 0.00 | - | 33 | 319 | 59.77% |
| KRE240719P00040000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.23 | 0.10 | 1.50 | -0.06 | -20.69% | 26 | 12,087 | 59.84% |
| KRE240816P00040000 | 2024-05-03 3:26PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.40 | -0.19 | -33.33% | 10 | 3,065 | 32.50% |
| KRE240920P00040000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.60 | 0.55 | 2.70 | -0.14 | -18.92% | 23 | 10,137 | 58.35% |
| KRE240930P00040000 | 2024-05-01 2:08PM EDT | 2024-09-30 | 0.90 | 0.30 | 0.79 | 0.00 | - | 10 | 127 | 33.57% |
| KRE241018P00040000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 0.79 | 0.29 | 2.41 | -0.15 | -15.96% | 10 | 88 | 50.32% |
| KRE241115P00040000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 0.99 | 0.20 | 1.25 | -0.14 | -12.39% | 1 | 669 | 34.82% |
| KRE241220P00040000 | 2024-05-02 2:03PM EDT | 2024-12-20 | 1.15 | 0.24 | 3.35 | -0.23 | -16.67% | 3 | 226 | 50.92% |
| KRE241231P00040000 | 2024-04-22 9:46AM EDT | 2024-12-31 | 1.93 | 0.24 | 2.00 | 0.00 | - | 19 | 152 | 38.34% |
| KRE250117P00040000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 1.39 | 1.21 | 1.60 | -0.18 | -11.46% | 158 | 26,926 | 33.55% |
| KRE250321P00040000 | 2024-04-12 1:44PM EDT | 2025-03-21 | 2.70 | 0.10 | 2.75 | 0.00 | - | 5 | 1,507 | 38.84% |
| KRE250331P00040000 | 2024-04-24 1:00PM EDT | 2025-03-31 | 2.00 | 1.50 | 2.94 | 0.00 | - | 1 | 35 | 39.60% |
| KRE250620P00040000 | 2024-05-03 10:17AM EDT | 2025-06-20 | 2.02 | 2.00 | 5.00 | -0.13 | -6.05% | 5 | 10,251 | 48.11% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 70.33% |
| KRE251219P00040000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 3.95 | 2.03 | 5.00 | 0.00 | - | 50 | 7,378 | 40.09% |
| KRE260116P00040000 | 2024-04-15 9:40AM EDT | 2026-01-16 | 3.83 | 0.50 | 5.50 | 0.00 | - | 4 | 4,769 | 41.60% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 1.00 | 5.50 | 0.00 | - | 625 | 4,126 | 33.53% |
© 2024 Yahoo. All rights reserved.