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:41.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 2024-05-10 | 5.60 | 6.65 | 10.80 | 0.00 | - | - | 1 | 84.38% |
| KRE240517C00041000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 8.85 | 6.70 | 10.90 | +1.75 | +24.65% | 1 | 5,411 | 65.82% |
| KRE240621C00041000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 6.70 | 7.05 | 11.20 | 0.00 | - | 1 | 521 | 90.53% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 2024-06-28 | 9.00 | 7.05 | 11.20 | 0.00 | - | 5 | 16 | 84.57% |
| KRE240719C00041000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 6.89 | 7.15 | 11.30 | 0.00 | - | 1 | 6 | 73.41% |
| KRE240816C00041000 | 2024-04-05 10:38AM EDT | 2024-08-16 | 8.50 | 8.20 | 10.50 | 0.00 | - | 1 | 14 | 52.52% |
| KRE240920C00041000 | 2024-03-15 9:55AM EDT | 2024-09-20 | 9.05 | 5.30 | 8.85 | 0.00 | - | 5 | 321 | 21.49% |
| KRE240930C00041000 | 2024-03-15 9:55AM EDT | 2024-09-30 | 9.09 | 6.90 | 8.65 | 0.00 | - | 5 | 11 | 0.00% |
| KRE241115C00041000 | 2024-02-21 11:25AM EDT | 2024-11-15 | 9.65 | 9.40 | 11.40 | 0.00 | - | - | 1 | 46.73% |
| KRE241231C00041000 | 2024-04-22 10:08AM EDT | 2024-12-31 | 9.45 | 8.75 | 12.20 | 0.00 | - | 2 | 19 | 48.40% |
| KRE250117C00041000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 10.40 | 9.25 | 12.60 | 0.00 | - | 3 | 433 | 49.79% |
| KRE250321C00041000 | 2024-02-27 4:19PM EDT | 2025-03-21 | 10.15 | 10.25 | 14.00 | 0.00 | - | 67 | 75 | 53.93% |
| KRE250620C00041000 | 2024-01-17 4:31PM EDT | 2025-06-20 | 12.12 | 10.55 | 13.10 | 0.00 | - | 40 | 103 | 42.35% |
| KRE251219C00041000 | 2024-02-29 11:04AM EDT | 2025-12-19 | 12.46 | 11.65 | 16.50 | 0.00 | - | 3 | 141 | 51.64% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 2026-01-16 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 41.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00041000 | 2024-05-01 11:36AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.51 | 0.00 | - | 55 | 7,776 | 151.95% |
| KRE240517P00041000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 38 | 7,273 | 52.34% |
| KRE240524P00041000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.00 | -0.02 | -50.00% | 1 | 27 | 72.66% |
| KRE240531P00041000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.00 | -0.01 | -16.67% | 5 | 246 | 62.60% |
| KRE240621P00041000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.45 | -0.06 | -31.58% | 13 | 4,774 | 45.46% |
| KRE240628P00041000 | 2024-05-03 2:11PM EDT | 2024-06-28 | 0.17 | 0.00 | 2.30 | -0.10 | -37.04% | 100 | 184 | 58.79% |
| KRE240719P00041000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 0.29 | 0.00 | 2.25 | -0.14 | -32.56% | 2 | 411 | 67.53% |
| KRE240816P00041000 | 2024-05-03 10:38AM EDT | 2024-08-16 | 0.49 | 0.00 | 2.10 | -0.23 | -31.94% | 143 | 554 | 55.79% |
| KRE240920P00041000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 0.71 | 0.13 | 2.83 | -0.11 | -13.41% | 31 | 1,448 | 56.21% |
| KRE240930P00041000 | 2024-03-26 10:02AM EDT | 2024-09-30 | 1.33 | 1.13 | 1.18 | 0.00 | - | 3 | 64 | 36.08% |
| KRE241018P00041000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 1.29 | 0.19 | 2.40 | 0.00 | - | 2 | 32 | 47.06% |
| KRE241115P00041000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 1.35 | 0.23 | 1.39 | 0.00 | - | 63 | 2,393 | 33.77% |
| KRE241220P00041000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 2.38 | 0.28 | 2.76 | 0.00 | - | 1 | 575 | 43.12% |
| KRE241231P00041000 | 2024-05-03 10:38AM EDT | 2024-12-31 | 1.47 | 0.28 | 3.65 | -0.31 | -17.42% | 210 | 110 | 49.21% |
| KRE250117P00041000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 1.59 | 0.32 | 3.20 | -0.50 | -23.92% | 6 | 15,196 | 44.13% |
| KRE250321P00041000 | 2024-03-15 1:08PM EDT | 2025-03-21 | 2.75 | 1.69 | 5.50 | 0.00 | - | - | 44 | 54.93% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 2025-06-20 | 3.22 | 0.21 | 5.00 | 0.00 | - | 1 | 1,337 | 45.59% |
| KRE250919P00041000 | 2024-02-02 11:22AM EDT | 2025-09-19 | 3.95 | 2.90 | 6.00 | 0.00 | - | 1 | 1 | 46.51% |
| KRE251219P00041000 | 2024-02-05 10:30AM EDT | 2025-12-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,652 | 3.13% |
| KRE260116P00041000 | 2024-04-11 2:06PM EDT | 2026-01-16 | 4.20 | 0.50 | 3.50 | 0.00 | - | 1,305 | 3,555 | 29.91% |
| KRE261218P00041000 | 2024-04-12 9:31AM EDT | 2026-12-18 | 5.30 | 2.57 | 5.00 | 0.00 | - | 1 | 2 | 29.91% |
© 2024 Yahoo. All rights reserved.