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:43.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00043000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 5.40 | 4.70 | 8.90 | 0.00 | - | 2 | 940 | 50.59% |
| KRE240621C00043000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 6.58 | 5.15 | 9.30 | 0.00 | - | 5,001 | 5,328 | 79.10% |
| KRE240628C00043000 | 2024-04-04 9:30AM EDT | 2024-06-28 | 7.15 | 5.15 | 9.35 | 0.00 | - | 15 | 44 | 74.76% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 2024-07-19 | 6.55 | 6.30 | 8.35 | 0.00 | - | 1 | 1 | 49.85% |
| KRE240816C00043000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 7.15 | 6.90 | 8.75 | 0.00 | - | 2 | 20 | 47.56% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 2024-09-20 | 6.45 | 7.00 | 9.30 | 0.00 | - | 3 | 185 | 46.78% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 2024-09-30 | 5.90 | 6.30 | 10.35 | 0.00 | - | 13 | 18 | 55.15% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 7.42 | 7.20 | 10.30 | 0.00 | - | 2 | 14 | 51.67% |
| KRE241115C00043000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 8.65 | 6.65 | 10.80 | +1.05 | +13.82% | 3 | 6 | 51.90% |
| KRE241220C00043000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 8.10 | 7.95 | 10.30 | 0.00 | - | 3 | 20 | 44.07% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 2024-12-31 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 32.50% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 9.00 | 7.70 | 10.70 | 0.00 | - | 7 | 20,316 | 44.45% |
| KRE250321C00043000 | 2024-05-01 2:18PM EDT | 2025-03-21 | 8.65 | 7.70 | 11.95 | 0.00 | - | 40 | 40 | 47.71% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 2025-06-20 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 47.61% |
| KRE251219C00043000 | 2024-04-17 1:35PM EDT | 2025-12-19 | 9.60 | 9.00 | 14.00 | 0.00 | - | 54 | 115 | 44.46% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 2026-01-16 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 59.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00043000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.46 | 0.00 | - | 35 | 276 | 114.84% |
| KRE240517P00043000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.13 | +0.03 | +75.00% | 348 | 43,606 | 49.02% |
| KRE240524P00043000 | 2024-05-02 10:18AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 6,225 | 39.26% |
| KRE240531P00043000 | 2024-04-30 1:57PM EDT | 2024-05-31 | 0.27 | 0.00 | 1.45 | 0.00 | - | 35 | 191 | 57.23% |
| KRE240607P00043000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 0.11 | 0.00 | 1.58 | -0.09 | -45.00% | 11 | 39 | 52.88% |
| KRE240621P00043000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.24 | 0.10 | 1.10 | -0.10 | -29.41% | 2 | 16,470 | 51.17% |
| KRE240628P00043000 | 2024-05-03 12:16PM EDT | 2024-06-28 | 0.33 | 0.00 | 1.94 | -0.25 | -43.10% | 4 | 100 | 62.50% |
| KRE240719P00043000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.98 | -0.18 | -26.87% | 17 | 5,187 | 38.87% |
| KRE240816P00043000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 0.71 | 0.05 | 2.50 | -0.19 | -21.11% | 30 | 2,126 | 52.30% |
| KRE240920P00043000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 1.01 | 0.19 | 3.00 | -0.21 | -17.21% | 7 | 4,274 | 50.27% |
| KRE240930P00043000 | 2024-04-23 11:12AM EDT | 2024-09-30 | 1.49 | 1.00 | 2.87 | 0.00 | - | 2 | 86 | 47.33% |
| KRE241018P00043000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 1.59 | 0.26 | 3.40 | 0.00 | - | 1 | 2 | 49.48% |
| KRE241115P00043000 | 2024-04-23 11:38AM EDT | 2024-11-15 | 1.91 | 0.31 | 3.70 | 0.00 | - | 2 | 694 | 48.27% |
| KRE241220P00043000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 2.13 | 1.59 | 3.95 | 0.00 | - | 50 | 1,803 | 46.34% |
| KRE241231P00043000 | 2024-03-28 10:04AM EDT | 2024-12-31 | 2.20 | 1.15 | 3.45 | 0.00 | - | 1 | 41 | 41.59% |
| KRE250117P00043000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 2.05 | 1.80 | 2.40 | -0.27 | -11.64% | 67 | 32,998 | 32.56% |
| KRE250321P00043000 | 2024-04-29 3:40PM EDT | 2025-03-21 | 2.89 | 0.21 | 4.45 | 0.00 | - | 2 | 8 | 42.41% |
| KRE250620P00043000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 2.83 | 0.50 | 5.50 | -0.39 | -12.11% | 850 | 4,174 | 43.24% |
| KRE250919P00043000 | 2024-05-03 10:33AM EDT | 2025-09-19 | 3.15 | 0.50 | 5.50 | -0.64 | -16.89% | 99 | 2 | 39.15% |
| KRE251219P00043000 | 2024-04-18 12:34PM EDT | 2025-12-19 | 4.85 | 1.00 | 6.00 | 0.00 | - | 96 | 3,178 | 38.32% |
| KRE260116P00043000 | 2024-04-30 1:47PM EDT | 2026-01-16 | 4.30 | 1.00 | 6.00 | 0.00 | - | 1 | 3,104 | 37.45% |
| KRE261218P00043000 | 2024-04-30 1:47PM EDT | 2026-12-18 | 5.10 | 3.00 | 7.00 | 0.00 | - | 1 | 2 | 33.79% |
© 2024 Yahoo. All rights reserved.