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:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00045000 | 2024-04-23 12:01PM EDT | 2024-05-10 | 4.20 | 2.64 | 6.85 | 0.00 | - | 7 | 50 | 51.56% |
| KRE240517C00045000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 4.85 | 2.84 | 6.95 | +0.60 | +14.12% | 3 | 687 | 118.90% |
| KRE240524C00045000 | 2024-04-29 3:20PM EDT | 2024-05-24 | 3.50 | 2.84 | 7.05 | 0.00 | - | 2 | 6 | 98.34% |
| KRE240621C00045000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 5.50 | 3.35 | 7.00 | +0.82 | +17.52% | 4 | 21,348 | 62.67% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 2024-06-28 | 3.75 | 3.65 | 7.55 | 0.00 | - | 2 | 84 | 66.77% |
| KRE240719C00045000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 5.19 | 3.65 | 6.70 | 0.00 | - | 28 | 138 | 45.92% |
| KRE240816C00045000 | 2024-04-18 10:24AM EDT | 2024-08-16 | 4.00 | 4.00 | 7.10 | 0.00 | - | 45 | 320 | 43.68% |
| KRE240920C00045000 | 2024-05-02 9:49AM EDT | 2024-09-20 | 5.98 | 5.50 | 7.85 | 0.00 | - | 2 | 710 | 44.78% |
| KRE240930C00045000 | 2024-05-03 11:13AM EDT | 2024-09-30 | 6.72 | 5.15 | 8.80 | +1.01 | +17.69% | 16 | 42 | 51.66% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 2024-10-18 | 7.31 | 6.45 | 6.70 | 0.00 | - | 5 | 15 | 30.98% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 6.00 | 6.25 | 8.40 | 0.00 | - | 1 | 41 | 42.07% |
| KRE241220C00045000 | 2024-04-24 1:05PM EDT | 2024-12-20 | 7.35 | 6.50 | 9.70 | 0.00 | - | 2 | 1,374 | 47.93% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 2024-12-31 | 8.45 | 6.25 | 7.50 | 0.00 | - | 2 | 4 | 31.53% |
| KRE250117C00045000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 8.10 | 6.00 | 9.90 | +1.93 | +31.28% | 1 | 4,367 | 46.57% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 6.75 | 6.40 | 10.65 | 0.00 | - | 1 | 9 | 46.22% |
| KRE250620C00045000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 8.72 | 7.00 | 12.00 | 0.00 | - | 18 | 589 | 47.86% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 43.32% |
| KRE251219C00045000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 9.65 | 8.00 | 12.70 | 0.00 | - | 10 | 2,907 | 42.93% |
| KRE260116C00045000 | 2024-01-03 12:43PM EDT | 2026-01-16 | 11.15 | 8.00 | 13.00 | 0.00 | - | 3 | 87 | 43.24% |
| KRE261218C00045000 | 2024-04-26 11:36AM EDT | 2026-12-18 | 11.25 | 9.50 | 14.50 | 0.00 | - | 1 | 108 | 40.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00045000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.56 | -0.01 | -33.33% | 599 | 6,193 | 69.73% |
| KRE240517P00045000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.14 | -0.05 | -38.46% | 381 | 24,592 | 38.48% |
| KRE240524P00045000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 0.13 | 0.07 | 0.99 | -0.11 | -45.83% | 3 | 489 | 61.23% |
| KRE240531P00045000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 0.19 | 0.15 | 1.64 | -0.11 | -36.67% | 321 | 322 | 50.34% |
| KRE240621P00045000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.44 | -0.17 | -28.33% | 2,427 | 30,556 | 28.37% |
| KRE240628P00045000 | 2024-05-03 2:09PM EDT | 2024-06-28 | 0.55 | 0.26 | 2.00 | -0.32 | -36.78% | 5 | 235 | 53.22% |
| KRE240719P00045000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.80 | 0.15 | 2.49 | -0.20 | -20.00% | 35 | 4,942 | 51.61% |
| KRE240816P00045000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 1.11 | 0.03 | 3.10 | -0.29 | -20.71% | 51 | 1,461 | 50.71% |
| KRE240920P00045000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 1.42 | 0.28 | 3.50 | -0.23 | -13.94% | 26 | 7,086 | 47.56% |
| KRE240930P00045000 | 2024-05-03 3:08PM EDT | 2024-09-30 | 1.58 | 1.40 | 3.70 | -0.21 | -11.73% | 7 | 340 | 47.71% |
| KRE241018P00045000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 1.75 | 0.35 | 3.90 | -0.26 | -12.94% | 2 | 80 | 46.73% |
| KRE241115P00045000 | 2024-05-02 12:36PM EDT | 2024-11-15 | 2.41 | 0.42 | 2.35 | 0.00 | - | 81 | 1,484 | 31.10% |
| KRE241220P00045000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 2.68 | 1.51 | 4.45 | 0.00 | - | 1 | 1,739 | 43.71% |
| KRE241231P00045000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 2.98 | 0.76 | 4.00 | 0.00 | - | 1 | 68 | 39.60% |
| KRE250117P00045000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 2.60 | 2.01 | 4.60 | -0.31 | -10.65% | 13 | 15,404 | 42.27% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 0.50 | 5.00 | 0.00 | - | 1 | 77 | 40.28% |
| KRE250620P00045000 | 2024-04-23 10:28AM EDT | 2025-06-20 | 3.90 | 1.00 | 5.50 | 0.00 | - | 1 | 8,114 | 38.19% |
| KRE250919P00045000 | 2024-05-03 10:34AM EDT | 2025-09-19 | 3.80 | 1.50 | 6.50 | -1.00 | -20.83% | 2 | 65 | 39.31% |
| KRE251219P00045000 | 2024-01-23 1:38PM EDT | 2025-12-19 | 4.40 | 5.35 | 5.55 | 0.00 | - | 21 | 10,084 | 32.03% |
| KRE260116P00045000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 4.57 | 2.00 | 7.00 | 0.00 | - | 1 | 3,523 | 37.49% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 2026-12-18 | 5.82 | 3.00 | 7.60 | 0.00 | - | 10 | 2,003 | 32.28% |
© 2024 Yahoo. All rights reserved.