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:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00047000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 2.70 | 0.62 | 4.90 | +0.60 | +28.57% | 41 | 225 | 128.03% |
| KRE240517C00047000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 2.96 | 0.80 | 4.95 | +0.67 | +29.26% | 30 | 6,525 | 91.89% |
| KRE240524C00047000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 2.45 | 1.37 | 4.35 | 0.00 | - | 2 | 93 | 61.28% |
| KRE240531C00047000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 2.30 | 2.36 | 4.35 | 0.00 | - | 1 | 46 | 53.05% |
| KRE240621C00047000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 3.75 | 1.66 | 5.60 | +0.88 | +30.66% | 10 | 4,048 | 58.74% |
| KRE240628C00047000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 3.20 | 2.25 | 5.85 | 0.00 | - | 86 | 172 | 58.37% |
| KRE240719C00047000 | 2024-05-02 12:28PM EDT | 2024-07-19 | 3.46 | 3.20 | 4.90 | 0.00 | - | 2,118 | 3,457 | 38.60% |
| KRE240816C00047000 | 2024-04-25 2:59PM EDT | 2024-08-16 | 3.97 | 4.00 | 6.70 | 0.00 | - | 1 | 53 | 51.12% |
| KRE240920C00047000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 4.65 | 4.55 | 6.20 | 0.00 | - | 2 | 406 | 39.95% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 2024-09-30 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 41.10% |
| KRE241018C00047000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 5.03 | 3.35 | 7.60 | 0.00 | - | 10 | 210 | 47.50% |
| KRE241115C00047000 | 2024-03-22 3:51PM EDT | 2024-11-15 | 5.95 | 4.75 | 5.90 | 0.00 | - | 2 | 235 | 31.57% |
| KRE241220C00047000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 6.10 | 5.15 | 8.60 | 0.00 | - | 3 | 58 | 47.21% |
| KRE241231C00047000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 6.05 | 4.35 | 7.55 | 0.00 | - | 2 | 71 | 39.25% |
| KRE250117C00047000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 4.95 | 4.60 | 8.75 | 0.00 | - | 152 | 1,522 | 45.53% |
| KRE250321C00047000 | 2024-04-22 12:14PM EDT | 2025-03-21 | 6.50 | 5.85 | 8.75 | 0.00 | - | 5 | 19 | 40.83% |
| KRE250620C00047000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 7.50 | 7.00 | 8.25 | 0.00 | - | 5 | 342 | 33.55% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 7.00 | 11.50 | 0.00 | - | 174 | 663 | 41.59% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 2026-01-16 | 7.93 | 7.15 | 12.00 | 0.00 | - | 1 | 19 | 42.72% |
| KRE261218C00047000 | 2024-04-30 1:48PM EDT | 2026-12-18 | 9.48 | 8.50 | 13.50 | 0.00 | - | 1 | 16 | 39.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00047000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.51 | -0.12 | -63.16% | 535 | 2,489 | 55.08% |
| KRE240517P00047000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.27 | -0.22 | -52.38% | 300 | 35,916 | 30.08% |
| KRE240524P00047000 | 2024-05-03 1:42PM EDT | 2024-05-24 | 0.32 | 0.05 | 2.00 | -0.26 | -44.83% | 36 | 225 | 68.21% |
| KRE240531P00047000 | 2024-05-03 3:02PM EDT | 2024-05-31 | 0.43 | 0.08 | 1.25 | -0.22 | -33.85% | 81 | 114 | 43.85% |
| KRE240621P00047000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 0.83 | 0.70 | 0.83 | -0.25 | -23.15% | 144 | 11,320 | 26.39% |
| KRE240628P00047000 | 2024-05-03 11:54AM EDT | 2024-06-28 | 1.03 | 0.99 | 1.55 | -0.39 | -27.46% | 7 | 148 | 35.38% |
| KRE240719P00047000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 1.29 | 1.15 | 3.25 | -0.35 | -21.34% | 15 | 3,719 | 50.39% |
| KRE240816P00047000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.63 | 0.11 | 3.60 | -0.37 | -18.50% | 12 | 141 | 46.66% |
| KRE240920P00047000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 2.02 | 0.18 | 4.15 | -0.39 | -16.18% | 33 | 4,268 | 45.15% |
| KRE240930P00047000 | 2024-05-03 11:50AM EDT | 2024-09-30 | 2.18 | 0.66 | 4.30 | -0.39 | -15.18% | 14 | 48 | 44.87% |
| KRE241018P00047000 | 2024-05-03 11:50AM EDT | 2024-10-18 | 2.41 | 1.00 | 4.50 | -0.24 | -9.06% | 36 | 340 | 43.97% |
| KRE241115P00047000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 3.50 | 0.67 | 4.85 | 0.00 | - | 3 | 473 | 43.26% |
| KRE241220P00047000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 3.25 | 0.97 | 4.80 | 0.00 | - | 4 | 139 | 39.51% |
| KRE241231P00047000 | 2024-04-22 11:13AM EDT | 2024-12-31 | 4.10 | 0.98 | 4.45 | 0.00 | - | 1 | 69 | 36.32% |
| KRE250117P00047000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 3.20 | 1.63 | 4.00 | -0.30 | -8.57% | 11 | 3,755 | 32.25% |
| KRE250321P00047000 | 2024-04-29 9:46AM EDT | 2025-03-21 | 4.10 | 1.52 | 5.25 | 0.00 | - | 245 | 281 | 36.02% |
| KRE250620P00047000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 4.05 | 1.50 | 6.50 | -0.50 | -10.99% | 1 | 2,449 | 38.09% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 39.04% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 2025-12-19 | 6.50 | 2.50 | 7.40 | 0.00 | - | 1,500 | 8,109 | 35.51% |
| KRE260116P00047000 | 2024-05-02 2:39PM EDT | 2026-01-16 | 5.35 | 4.20 | 7.50 | 0.00 | - | 2 | 6,104 | 35.12% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 2026-12-18 | 7.65 | 3.50 | 8.50 | 0.00 | - | 1,500 | 5,515 | 31.63% |
© 2024 Yahoo. All rights reserved.