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:44.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 2024-05-10 | 5.61 | 3.65 | 7.85 | 0.00 | - | - | 2 | 56.84% |
| KRE240517C00044000 | 2024-04-23 9:58AM EDT | 2024-05-17 | 5.05 | 3.75 | 7.90 | 0.00 | - | 1 | 1,713 | 124.12% |
| KRE240621C00044000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 5.46 | 5.20 | 6.55 | 0.00 | - | 1 | 1,525 | 42.29% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 27.98% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 5.30 | 8.60 | 0.00 | - | 1 | 243 | 62.09% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 4.80 | 8.00 | 0.00 | - | 4 | 332 | 46.46% |
| KRE240920C00044000 | 2024-03-22 3:17PM EDT | 2024-09-20 | 7.11 | 5.05 | 6.35 | 0.00 | - | 5 | 168 | 22.56% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 6.90 | 8.45 | 0.00 | - | 1 | 14 | 43.09% |
| KRE241018C00044000 | 2024-04-11 9:45AM EDT | 2024-10-18 | 6.20 | 5.50 | 9.70 | 0.00 | - | 78 | 151 | 51.50% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 6.00 | 10.10 | +1.35 | +20.61% | 1 | 140 | 50.83% |
| KRE241220C00044000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 8.00 | 7.20 | 10.60 | 0.00 | - | 6 | 119 | 50.43% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 45.03% |
| KRE250117C00044000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 6.90 | 7.20 | 10.75 | 0.00 | - | 167 | 1,154 | 48.63% |
| KRE250321C00044000 | 2024-02-27 11:38AM EDT | 2025-03-21 | 8.45 | 8.85 | 11.35 | 0.00 | - | - | 43 | 47.27% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 7.05 | 11.45 | 0.00 | - | 1 | 21 | 47.14% |
| KRE250620C00044000 | 2024-03-14 10:22AM EDT | 2025-06-20 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 219 | 37.16% |
| KRE251219C00044000 | 2024-04-11 1:08PM EDT | 2025-12-19 | 9.50 | 8.50 | 13.50 | 0.00 | - | 150 | 173 | 44.36% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 8.50 | 13.50 | 0.00 | - | 1 | 46 | 43.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00044000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 1.00 | 0.00 | 1.21 | +0.96 | +2,400.00% | 29 | 1,013 | 95.51% |
| KRE240517P00044000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.67 | -0.03 | -37.50% | 371 | 21,947 | 55.18% |
| KRE240524P00044000 | 2024-05-03 1:30PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.62 | -0.07 | -46.67% | 5 | 83 | 55.66% |
| KRE240531P00044000 | 2024-05-03 12:02PM EDT | 2024-05-31 | 0.12 | 0.00 | 1.65 | -0.09 | -42.86% | 24 | 381 | 53.96% |
| KRE240607P00044000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 0.26 | 0.01 | 1.68 | 0.00 | - | 2 | 100 | 67.04% |
| KRE240621P00044000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 0.32 | 0.23 | 0.97 | -0.17 | -34.69% | 141 | 8,027 | 43.65% |
| KRE240628P00044000 | 2024-05-03 11:02AM EDT | 2024-06-28 | 0.42 | 0.08 | 1.89 | -0.18 | -30.00% | 7 | 252 | 56.40% |
| KRE240719P00044000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 0.61 | 0.00 | 2.74 | -0.17 | -21.79% | 3 | 688 | 59.38% |
| KRE240816P00044000 | 2024-05-02 9:50AM EDT | 2024-08-16 | 0.89 | 0.03 | 2.52 | -0.23 | -20.54% | 2 | 1,705 | 48.39% |
| KRE240920P00044000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 1.21 | 0.07 | 3.35 | -0.25 | -17.12% | 2 | 2,169 | 49.85% |
| KRE240930P00044000 | 2024-05-03 3:51PM EDT | 2024-09-30 | 1.33 | 0.25 | 3.45 | -0.37 | -21.76% | 10 | 58 | 49.08% |
| KRE241018P00044000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 1.49 | 0.30 | 2.00 | -0.23 | -13.37% | 134 | 7,691 | 33.57% |
| KRE241115P00044000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 2.16 | 0.48 | 3.45 | 0.00 | - | 20 | 500 | 42.94% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 0.41 | 4.10 | 0.00 | - | 1 | 478 | 44.30% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 0.55 | 3.50 | 0.00 | - | 1 | 10 | 39.00% |
| KRE250117P00044000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 2.73 | 0.74 | 4.00 | 0.00 | - | 1 | 8,251 | 41.15% |
| KRE250321P00044000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 3.75 | 0.50 | 4.75 | 0.00 | - | 201 | 201 | 41.50% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 0.50 | 5.50 | 0.00 | - | 11 | 731 | 40.69% |
| KRE250919P00044000 | 2024-05-03 10:28AM EDT | 2025-09-19 | 3.45 | 1.00 | 6.00 | -2.00 | -36.70% | 107 | 1 | 39.26% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 2.94 | 6.50 | 0.00 | - | 38 | 8,664 | 38.37% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 2.20 | 6.50 | 0.00 | - | 20 | 1,067 | 37.50% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 51.98% |
© 2024 Yahoo. All rights reserved.