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:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00046000 | 2024-05-03 2:26PM EDT | 2024-05-10 | 3.75 | 1.68 | 5.85 | +1.15 | +44.23% | 5 | 51 | 153.42% |
| KRE240517C00046000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 3.88 | 1.77 | 6.00 | +0.83 | +27.21% | 40 | 2,624 | 108.74% |
| KRE240524C00046000 | 2024-04-29 3:20PM EDT | 2024-05-24 | 2.73 | 2.05 | 5.25 | 0.00 | - | 10 | 15 | 69.24% |
| KRE240531C00046000 | 2024-04-25 10:43AM EDT | 2024-05-31 | 3.28 | 3.55 | 4.75 | 0.00 | - | 2 | 30 | 48.54% |
| KRE240621C00046000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 4.11 | 3.40 | 6.50 | 0.00 | - | 1 | 4,413 | 64.31% |
| KRE240628C00046000 | 2024-04-23 10:33AM EDT | 2024-06-28 | 4.30 | 4.25 | 5.40 | 0.00 | - | 8 | 225 | 44.02% |
| KRE240719C00046000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 3.90 | 3.80 | 5.95 | 0.00 | - | 3 | 247 | 44.34% |
| KRE240816C00046000 | 2024-04-19 11:52AM EDT | 2024-08-16 | 4.05 | 4.30 | 6.40 | 0.00 | - | 2 | 20 | 42.65% |
| KRE240920C00046000 | 2024-04-11 12:27PM EDT | 2024-09-20 | 4.70 | 4.80 | 7.10 | 0.00 | - | 2 | 304 | 43.18% |
| KRE240930C00046000 | 2024-05-03 11:11AM EDT | 2024-09-30 | 5.95 | 3.85 | 7.55 | +1.10 | +22.68% | 2 | 35 | 45.58% |
| KRE241018C00046000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 6.30 | 4.80 | 8.30 | +0.29 | +4.83% | 5 | 30 | 49.12% |
| KRE241115C00046000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 4.75 | 5.00 | 8.75 | 0.00 | - | 1 | 30 | 48.80% |
| KRE241220C00046000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 6.70 | 5.85 | 7.20 | 0.00 | - | 2 | 281 | 34.25% |
| KRE241231C00046000 | 2024-04-19 2:27PM EDT | 2024-12-31 | 5.80 | 6.35 | 8.20 | 0.00 | - | 5 | 3 | 40.21% |
| KRE250117C00046000 | 2024-04-17 1:12PM EDT | 2025-01-17 | 5.45 | 5.65 | 9.40 | 0.00 | - | 58 | 1,234 | 46.64% |
| KRE250321C00046000 | 2024-05-03 10:31AM EDT | 2025-03-21 | 8.00 | 5.75 | 9.40 | +1.35 | +20.30% | 81 | 59 | 41.82% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 7.50 | 6.00 | 11.00 | 0.00 | - | 10 | 221 | 45.12% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 7.50 | 12.50 | 0.00 | - | 50 | 27 | 44.03% |
| KRE260116C00046000 | 2024-03-20 3:56PM EDT | 2026-01-16 | 9.79 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 36.72% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 41.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00046000 | 2024-05-03 4:06PM EDT | 2024-05-10 | 0.50 | 0.05 | 1.75 | +0.39 | +354.55% | 371 | 668 | 93.07% |
| KRE240517P00046000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 1,946 | 21,575 | 30.66% |
| KRE240524P00046000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.19 | 0.08 | 0.20 | -0.15 | -44.12% | 117 | 122 | 28.52% |
| KRE240531P00046000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 0.29 | 0.00 | 1.65 | -0.20 | -40.82% | 21 | 236 | 60.69% |
| KRE240621P00046000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.61 | 0.56 | 0.64 | -0.19 | -23.75% | 355 | 24,214 | 28.13% |
| KRE240628P00046000 | 2024-05-03 11:55AM EDT | 2024-06-28 | 0.78 | 0.14 | 2.35 | -0.23 | -22.77% | 3 | 241 | 52.88% |
| KRE240719P00046000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.01 | 0.19 | 1.30 | -0.26 | -20.47% | 191 | 11,312 | 31.62% |
| KRE240816P00046000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 1.36 | 0.05 | 3.40 | -0.21 | -13.38% | 25 | 724 | 49.41% |
| KRE240920P00046000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 1.70 | 0.33 | 3.85 | -0.04 | -2.30% | 12 | 3,948 | 46.75% |
| KRE240930P00046000 | 2024-05-03 11:51AM EDT | 2024-09-30 | 1.87 | 0.36 | 4.00 | -0.48 | -20.43% | 13 | 247 | 46.45% |
| KRE241018P00046000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 2.02 | 0.41 | 4.15 | -0.38 | -15.83% | 44 | 53 | 45.09% |
| KRE241115P00046000 | 2024-05-01 9:32AM EDT | 2024-11-15 | 3.05 | 0.48 | 3.95 | 0.00 | - | 3 | 1,201 | 40.23% |
| KRE241220P00046000 | 2024-05-02 10:00AM EDT | 2024-12-20 | 2.91 | 0.63 | 2.90 | 0.00 | - | 1 | 71 | 29.75% |
| KRE241231P00046000 | 2024-05-02 10:00AM EDT | 2024-12-31 | 3.06 | 0.98 | 4.90 | 0.00 | - | 1 | 126 | 42.58% |
| KRE250117P00046000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 2.91 | 1.14 | 4.75 | -0.84 | -22.40% | 17 | 5,868 | 40.19% |
| KRE250321P00046000 | 2024-04-23 11:33AM EDT | 2025-03-21 | 3.70 | 1.15 | 5.45 | 0.00 | - | 6 | 24 | 40.10% |
| KRE250620P00046000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 13 | 956 | 40.78% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 5.94 | 2.00 | 7.00 | 0.00 | - | 5 | 4,213 | 36.11% |
| KRE260116P00046000 | 2024-05-01 2:56PM EDT | 2026-01-16 | 4.65 | 3.55 | 7.00 | 0.00 | - | 1 | 1,028 | 35.29% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 2026-12-18 | 7.35 | 3.85 | 8.00 | 0.00 | - | 1 | 2,903 | 31.82% |
© 2024 Yahoo. All rights reserved.