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:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00049000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 1.02 | 0.98 | 1.11 | +0.22 | +27.50% | 146 | 3,119 | 29.30% |
| KRE240517C00049000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 1.38 | 1.30 | 1.46 | +0.24 | +21.05% | 8,871 | 14,832 | 29.74% |
| KRE240524C00049000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 1.62 | 0.33 | 3.70 | +0.33 | +25.58% | 3 | 783 | 73.14% |
| KRE240531C00049000 | 2024-05-03 10:55AM EDT | 2024-05-31 | 1.90 | 0.34 | 3.90 | +0.51 | +36.69% | 4 | 94 | 66.70% |
| KRE240621C00049000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 2.42 | 2.36 | 2.53 | +0.30 | +14.15% | 127 | 10,863 | 30.69% |
| KRE240628C00049000 | 2024-05-02 10:01AM EDT | 2024-06-28 | 2.18 | 0.95 | 2.64 | 0.00 | - | 5 | 5,026 | 30.13% |
| KRE240719C00049000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 2.92 | 2.82 | 3.65 | +0.66 | +29.20% | 24 | 478 | 36.96% |
| KRE240816C00049000 | 2024-05-03 9:47AM EDT | 2024-08-16 | 3.59 | 1.80 | 5.45 | +0.75 | +26.41% | 22 | 850 | 48.85% |
| KRE240920C00049000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 4.05 | 2.42 | 6.15 | +0.70 | +20.90% | 2 | 1,544 | 48.10% |
| KRE240930C00049000 | 2024-05-01 11:34AM EDT | 2024-09-30 | 3.35 | 3.60 | 5.15 | 0.00 | - | 1 | 24 | 38.40% |
| KRE241018C00049000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 3.65 | 3.25 | 5.40 | 0.00 | - | 7 | 394 | 38.18% |
| KRE241115C00049000 | 2024-05-01 10:48AM EDT | 2024-11-15 | 4.15 | 2.68 | 6.95 | 0.00 | - | 15 | 130 | 46.24% |
| KRE241220C00049000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 4.40 | 3.20 | 7.00 | 0.00 | - | 12 | 384 | 42.90% |
| KRE241231C00049000 | 2024-04-25 10:41AM EDT | 2024-12-31 | 4.73 | 3.35 | 7.45 | 0.00 | - | 1 | 48 | 44.76% |
| KRE250117C00049000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 5.50 | 4.05 | 7.35 | +0.78 | +16.53% | 6 | 946 | 42.65% |
| KRE250321C00049000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 5.25 | 4.80 | 7.35 | 0.00 | - | 30 | 50 | 38.23% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 5.35 | 5.15 | 9.50 | 0.00 | - | 60 | 256 | 44.26% |
| KRE250919C00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 7.20 | 7.55 | 7.90 | 0.00 | - | - | 40 | 32.97% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 2025-12-19 | 6.70 | 5.50 | 10.50 | 0.00 | - | 146 | 481 | 40.97% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 53.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00049000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.35 | 0.08 | 0.44 | -0.47 | -57.32% | 2,929 | 242 | 28.52% |
| KRE240517P00049000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.66 | 0.58 | 0.71 | -0.34 | -34.00% | 133 | 7,762 | 26.95% |
| KRE240524P00049000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 0.88 | 0.03 | 2.15 | -0.54 | -38.03% | 8 | 37 | 53.47% |
| KRE240531P00049000 | 2024-05-03 1:28PM EDT | 2024-05-31 | 1.00 | 0.23 | 2.97 | -0.47 | -31.97% | 44 | 26 | 61.45% |
| KRE240621P00049000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 1.46 | 1.36 | 1.49 | -0.39 | -21.08% | 141 | 6,130 | 25.20% |
| KRE240628P00049000 | 2024-05-03 11:38AM EDT | 2024-06-28 | 1.70 | 0.34 | 3.85 | -0.64 | -27.35% | 14 | 79 | 54.66% |
| KRE240719P00049000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 2.03 | 0.40 | 4.15 | -0.47 | -18.80% | 26 | 3,027 | 49.88% |
| KRE240816P00049000 | 2024-05-03 11:49AM EDT | 2024-08-16 | 2.46 | 0.43 | 4.50 | -0.48 | -16.33% | 25 | 643 | 46.00% |
| KRE240920P00049000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 2.76 | 0.68 | 4.80 | -0.54 | -16.36% | 1,013 | 594 | 42.29% |
| KRE240930P00049000 | 2024-05-03 12:50PM EDT | 2024-09-30 | 2.94 | 0.83 | 5.00 | -0.51 | -14.78% | 1 | 74 | 42.44% |
| KRE241018P00049000 | 2024-05-02 10:24AM EDT | 2024-10-18 | 3.65 | 2.00 | 5.30 | 0.00 | - | 4 | 294 | 42.37% |
| KRE241115P00049000 | 2024-05-03 10:55AM EDT | 2024-11-15 | 3.60 | 1.53 | 5.65 | -1.95 | -35.14% | 3 | 2,215 | 41.68% |
| KRE241220P00049000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 3.75 | 3.70 | 5.90 | -0.45 | -10.71% | 15 | 325 | 39.99% |
| KRE241231P00049000 | 2024-04-10 11:17AM EDT | 2024-12-31 | 5.40 | 1.79 | 5.85 | 0.00 | - | 1 | 85 | 38.76% |
| KRE250117P00049000 | 2024-05-03 12:35PM EDT | 2025-01-17 | 4.10 | 2.14 | 6.00 | -0.64 | -13.50% | 78 | 7,408 | 38.38% |
| KRE250321P00049000 | 2024-04-24 2:51PM EDT | 2025-03-21 | 4.90 | 3.20 | 6.60 | 0.00 | - | 1 | 34 | 37.71% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 2025-06-20 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 32.07% |
| KRE250919P00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 6.85 | 6.20 | 6.40 | 0.00 | - | - | 5 | 29.25% |
| KRE251219P00049000 | 2024-02-12 12:33PM EDT | 2025-12-19 | 6.75 | 6.55 | 7.35 | 0.00 | - | 5 | 1,334 | 30.77% |
| KRE260116P00049000 | 2024-04-30 2:28PM EDT | 2026-01-16 | 6.80 | 4.10 | 8.50 | 0.00 | - | 1 | 4,248 | 34.66% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 31.16% |
© 2024 Yahoo. All rights reserved.