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:48.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00048000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 1.86 | 0.36 | 3.95 | +0.44 | +30.99% | 11 | 1,691 | 122.46% |
| KRE240517C00048000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 2.13 | 0.41 | 4.20 | +0.34 | +18.99% | 39 | 3,557 | 90.14% |
| KRE240524C00048000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 1.71 | 2.06 | 4.00 | 0.00 | - | 1 | 162 | 68.16% |
| KRE240531C00048000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 1.85 | 0.55 | 4.55 | 0.00 | - | 2 | 14 | 69.29% |
| KRE240621C00048000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 3.05 | 2.73 | 4.30 | +0.37 | +13.81% | 40 | 3,076 | 48.36% |
| KRE240628C00048000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 2.85 | 2.00 | 3.90 | 0.00 | - | 50 | 742 | 39.75% |
| KRE240719C00048000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 3.47 | 2.08 | 5.60 | +0.27 | +8.44% | 1 | 669 | 53.35% |
| KRE240816C00048000 | 2024-04-30 3:30PM EDT | 2024-08-16 | 4.15 | 2.00 | 5.70 | +1.45 | +53.70% | 1 | 510 | 46.58% |
| KRE240920C00048000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 4.69 | 3.00 | 6.75 | +1.34 | +40.00% | 2 | 1,019 | 49.17% |
| KRE240930C00048000 | 2024-04-25 2:59PM EDT | 2024-09-30 | 4.02 | 2.70 | 6.80 | 0.00 | - | 1 | 32 | 47.90% |
| KRE241018C00048000 | 2024-05-01 2:09PM EDT | 2024-10-18 | 4.10 | 3.80 | 5.95 | 0.00 | - | 76 | 376 | 38.68% |
| KRE241115C00048000 | 2024-04-15 9:45AM EDT | 2024-11-15 | 4.40 | 4.20 | 6.45 | 0.00 | - | 98 | 185 | 39.37% |
| KRE241220C00048000 | 2024-04-30 3:47PM EDT | 2024-12-20 | 4.42 | 3.75 | 6.05 | 0.00 | - | 4 | 161 | 33.62% |
| KRE241231C00048000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 5.50 | 4.10 | 7.00 | 0.00 | - | 1 | 30 | 38.94% |
| KRE250117C00048000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 5.78 | 4.35 | 8.00 | 0.00 | - | 113 | 490 | 43.87% |
| KRE250321C00048000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 5.75 | 4.75 | 8.30 | 0.00 | - | 16 | 21 | 41.00% |
| KRE250620C00048000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 6.65 | 5.00 | 9.35 | 0.00 | - | 1 | 266 | 41.39% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 42.65% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 6.00 | 9.90 | 0.00 | - | 174 | 332 | 36.75% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 6.50 | 9.90 | 0.00 | - | 18 | 163 | 35.91% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 8.00 | 13.00 | 0.00 | - | 1 | 103 | 39.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00048000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.29 | -0.28 | -65.12% | 430 | 1,529 | 35.25% |
| KRE240517P00048000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.40 | -0.27 | -42.19% | 5,664 | 34,633 | 27.74% |
| KRE240524P00048000 | 2024-05-03 1:42PM EDT | 2024-05-24 | 0.51 | 0.09 | 2.00 | -0.33 | -39.29% | 26 | 74 | 60.30% |
| KRE240531P00048000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.66 | 0.13 | 0.73 | -0.28 | -29.79% | 17 | 101 | 26.51% |
| KRE240621P00048000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.10 | 0.21 | 1.21 | -0.31 | -21.99% | 130 | 26,242 | 27.25% |
| KRE240628P00048000 | 2024-05-03 3:52PM EDT | 2024-06-28 | 1.30 | 0.26 | 2.90 | -0.98 | -42.98% | 7 | 680 | 48.56% |
| KRE240719P00048000 | 2024-05-03 12:40PM EDT | 2024-07-19 | 1.61 | 0.11 | 2.27 | -0.35 | -17.86% | 57 | 2,312 | 34.06% |
| KRE240816P00048000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 1.94 | 1.65 | 3.65 | -0.48 | -19.83% | 19 | 4,082 | 42.68% |
| KRE240920P00048000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 2.35 | 0.46 | 4.50 | -0.75 | -24.19% | 106 | 952 | 44.10% |
| KRE240930P00048000 | 2024-05-03 1:13PM EDT | 2024-09-30 | 2.49 | 0.68 | 4.55 | -0.36 | -12.63% | 15 | 92 | 43.02% |
| KRE241018P00048000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 3.20 | 0.75 | 4.75 | 0.00 | - | 11 | 329 | 42.18% |
| KRE241115P00048000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 2.98 | 0.98 | 5.25 | -0.92 | -23.59% | 12 | 388 | 42.60% |
| KRE241220P00048000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 3.80 | 1.26 | 4.05 | 0.00 | - | 2 | 519 | 31.34% |
| KRE241231P00048000 | 2024-05-03 11:38AM EDT | 2024-12-31 | 3.50 | 1.36 | 5.60 | -0.40 | -10.26% | 10 | 136 | 40.58% |
| KRE250117P00048000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 3.65 | 3.60 | 5.50 | -0.61 | -14.32% | 22 | 6,728 | 38.60% |
| KRE250321P00048000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 4.04 | 2.10 | 6.15 | -0.46 | -10.22% | 1 | 68 | 38.23% |
| KRE250620P00048000 | 2024-05-03 12:45PM EDT | 2025-06-20 | 4.53 | 3.20 | 4.55 | -0.21 | -4.43% | 7 | 2,237 | 25.87% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 2.50 | 7.50 | 0.00 | - | - | 18 | 36.59% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 41.99% |
| KRE260116P00048000 | 2024-03-14 11:11AM EDT | 2026-01-16 | 6.75 | 4.50 | 9.50 | 0.00 | - | 5 | 1,243 | 41.03% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 34.72% |
© 2024 Yahoo. All rights reserved.