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:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 2024-05-10 | 4.33 | 5.65 | 9.85 | 0.00 | - | - | 1 | 79.69% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 6.67 | 5.70 | 9.90 | 0.00 | - | 8 | 207 | 59.18% |
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 6.67 | 5.75 | 9.95 | 0.00 | - | - | 22 | 51.07% |
| KRE240621C00042000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 8.22 | 6.10 | 10.25 | +2.95 | +55.98% | 5 | 962 | 85.23% |
| KRE240628C00042000 | 2024-03-26 3:42PM EDT | 2024-06-28 | 7.56 | 4.50 | 9.05 | 0.00 | - | 1 | 72 | 58.74% |
| KRE240719C00042000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 7.82 | 6.20 | 10.45 | 0.00 | - | 2 | 12 | 70.53% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 6.95 | 7.35 | 9.65 | 0.00 | - | 1 | 71 | 50.51% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 2024-09-20 | 7.30 | 6.95 | 11.00 | 0.00 | - | 1 | 217 | 57.76% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 2024-09-30 | 6.60 | 6.95 | 10.80 | 0.00 | - | 17 | 11 | 53.83% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 6.65 | 7.10 | 10.35 | 0.00 | - | 1 | 5 | 46.63% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 7.75 | 8.25 | 10.70 | 0.00 | - | 25 | 36 | 46.19% |
| KRE241220C00042000 | 2024-04-25 3:03PM EDT | 2024-12-20 | 9.05 | 7.90 | 11.95 | 0.00 | - | 1 | 128 | 52.26% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 2024-12-31 | 8.70 | 7.90 | 11.90 | 0.00 | - | 2 | 16 | 50.67% |
| KRE250117C00042000 | 2024-05-01 1:22PM EDT | 2025-01-17 | 10.00 | 8.65 | 12.10 | +1.00 | +11.11% | 1 | 959 | 50.42% |
| KRE250321C00042000 | 2024-02-22 11:02AM EDT | 2025-03-21 | 10.40 | 9.00 | 11.60 | 0.00 | - | 1 | 1 | 41.96% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 2025-06-20 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 31.47% |
| KRE251219C00042000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 11.80 | 8.50 | 13.00 | 0.00 | - | 5 | 141 | 37.48% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 38.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 205 | 138.48% |
| KRE240517P00042000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.40 | 0.00 | - | 103 | 10,627 | 63.67% |
| KRE240524P00042000 | 2024-05-03 12:52PM EDT | 2024-05-24 | 0.03 | 0.03 | 1.95 | -0.04 | -57.14% | 80 | 95 | 84.28% |
| KRE240531P00042000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | -0.08 | -61.54% | 11 | 86 | 34.18% |
| KRE240621P00042000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.18 | 0.15 | 1.70 | -0.09 | -33.33% | 159 | 6,396 | 52.93% |
| KRE240628P00042000 | 2024-05-03 3:53PM EDT | 2024-06-28 | 0.24 | 0.20 | 1.58 | -0.20 | -45.45% | 25 | 155 | 62.06% |
| KRE240719P00042000 | 2024-05-03 12:33PM EDT | 2024-07-19 | 0.37 | 0.00 | 2.50 | -0.10 | -21.28% | 16 | 3,223 | 66.33% |
| KRE240816P00042000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 0.59 | 0.05 | 2.51 | -0.14 | -19.18% | 1 | 2,732 | 56.84% |
| KRE240920P00042000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 0.86 | 0.01 | 2.72 | -0.11 | -11.34% | 13,508 | 26,418 | 51.34% |
| KRE240930P00042000 | 2024-05-03 12:07PM EDT | 2024-09-30 | 0.95 | 0.03 | 2.45 | -0.22 | -18.80% | 1 | 25 | 46.88% |
| KRE241018P00042000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 1.23 | 0.22 | 2.87 | 0.00 | - | 53 | 170 | 48.25% |
| KRE241115P00042000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 2.25 | 0.65 | 3.50 | 0.00 | - | 542 | 968 | 50.05% |
| KRE241220P00042000 | 2024-05-02 10:10AM EDT | 2024-12-20 | 1.82 | 0.32 | 2.25 | 0.00 | - | 5 | 20,664 | 36.08% |
| KRE241231P00042000 | 2024-03-20 3:16PM EDT | 2024-12-31 | 2.16 | 2.32 | 3.50 | 0.00 | - | 86 | 102 | 45.03% |
| KRE250117P00042000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 1.80 | 1.55 | 3.20 | -0.31 | -14.69% | 191 | 9,361 | 41.30% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 3.25 | 0.93 | 2.85 | 0.00 | - | - | 272 | 34.67% |
| KRE250620P00042000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 2.57 | 0.00 | 5.00 | -1.41 | -35.43% | 30 | 1,271 | 43.05% |
| KRE251219P00042000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 4.05 | 3.45 | 7.00 | 0.00 | - | 10 | 2,904 | 45.25% |
| KRE260116P00042000 | 2024-05-03 10:51AM EDT | 2026-01-16 | 3.30 | 1.00 | 4.95 | -0.20 | -5.71% | 13 | 4,071 | 34.82% |
| KRE261218P00042000 | 2024-04-10 11:17AM EDT | 2026-12-18 | 5.49 | 2.00 | 6.20 | 0.00 | - | 1 | 1,801 | 32.68% |
© 2024 Yahoo. All rights reserved.