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:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00050000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.28 | +0.01 | +9.09% | 622 | 4,209 | 41.99% |
| KRE240503C00050000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.45 | 0.34 | 0.57 | +0.04 | +9.76% | 1,145 | 2,738 | 33.40% |
| KRE240510C00050000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 0.67 | 0.13 | 1.00 | +0.02 | +3.08% | 166 | 2,068 | 36.57% |
| KRE240517C00050000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 0.84 | 0.84 | 1.03 | +0.03 | +3.70% | 315 | 15,567 | 31.40% |
| KRE240524C00050000 | 2024-04-23 11:59AM EDT | 2024-05-24 | 1.21 | 0.05 | 4.80 | +0.23 | +23.47% | 11 | 705 | 52.64% |
| KRE240531C00050000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 1.30 | 0.24 | 2.04 | +0.12 | +10.17% | 2,007 | 94 | 41.36% |
| KRE240621C00050000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 1.77 | 1.64 | 1.95 | +0.11 | +6.63% | 294 | 13,439 | 32.03% |
| KRE240628C00050000 | 2024-04-19 3:30PM EDT | 2024-06-28 | 1.45 | 0.50 | 4.35 | 0.00 | - | 1 | 344 | 59.38% |
| KRE240719C00050000 | 2024-04-23 2:37PM EDT | 2024-07-19 | 2.31 | 0.20 | 3.95 | +0.21 | +10.00% | 304 | 1,894 | 47.50% |
| KRE240816C00050000 | 2024-04-22 12:57PM EDT | 2024-08-16 | 2.57 | 0.20 | 4.95 | 0.00 | - | 62 | 2,331 | 50.49% |
| KRE240920C00050000 | 2024-04-23 1:43PM EDT | 2024-09-20 | 3.47 | 1.00 | 5.00 | +0.22 | +6.77% | 49 | 1,323 | 44.61% |
| KRE240930C00050000 | 2024-04-10 3:52PM EDT | 2024-09-30 | 2.88 | 1.00 | 4.95 | 0.00 | - | 4 | 154 | 42.80% |
| KRE241018C00050000 | 2024-04-23 3:14PM EDT | 2024-10-18 | 3.60 | 3.25 | 5.45 | +0.40 | +12.50% | 28 | 1,086 | 44.26% |
| KRE241115C00050000 | 2024-04-23 9:40AM EDT | 2024-11-15 | 3.90 | 3.75 | 6.15 | +0.34 | +9.55% | 2 | 154 | 45.95% |
| KRE241220C00050000 | 2024-04-22 3:20PM EDT | 2024-12-20 | 4.35 | 4.20 | 5.85 | 0.00 | - | 113 | 1,385 | 40.58% |
| KRE241231C00050000 | 2024-04-10 11:47AM EDT | 2024-12-31 | 4.00 | 2.05 | 6.65 | 0.00 | - | 20 | 194 | 44.67% |
| KRE250117C00050000 | 2024-04-23 3:54PM EDT | 2025-01-17 | 4.70 | 4.45 | 6.65 | +0.69 | +17.21% | 252 | 11,860 | 43.23% |
| KRE250321C00050000 | 2024-04-10 2:52PM EDT | 2025-03-21 | 4.72 | 3.00 | 7.45 | 0.00 | - | 4 | 208 | 43.26% |
| KRE250620C00050000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 5.50 | 3.50 | 6.95 | 0.00 | - | 1 | 1,066 | 35.91% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 2025-09-19 | 5.45 | 4.50 | 9.00 | 0.00 | - | 5 | 750 | 41.58% |
| KRE251219C00050000 | 2024-04-19 1:04PM EDT | 2025-12-19 | 7.25 | 5.00 | 8.70 | +0.68 | +10.35% | 1 | 2,899 | 37.10% |
| KRE260116C00050000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 6.19 | 5.00 | 10.00 | 0.00 | - | 10 | 201 | 41.46% |
| KRE261218C00050000 | 2024-04-22 11:44AM EDT | 2026-12-18 | 8.85 | 7.00 | 12.00 | 0.00 | - | 10 | 307 | 40.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00050000 | 2024-04-23 1:37PM EDT | 2024-04-26 | 1.18 | 0.00 | 3.50 | -0.56 | -32.18% | 1,003 | 2,029 | 55.37% |
| KRE240503P00050000 | 2024-04-23 11:08AM EDT | 2024-05-03 | 1.58 | 1.43 | 1.91 | -1.52 | -49.03% | 11 | 135 | 35.79% |
| KRE240510P00050000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 1.70 | 0.37 | 4.80 | -0.48 | -22.02% | 8 | 23 | 97.46% |
| KRE240517P00050000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 1.96 | 1.16 | 2.57 | -0.49 | -20.00% | 46 | 2,575 | 36.96% |
| KRE240531P00050000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 2.50 | 0.44 | 5.00 | 0.00 | - | 3 | 26 | 68.36% |
| KRE240621P00050000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 2.55 | 2.47 | 2.80 | -0.44 | -14.72% | 32 | 7,698 | 26.59% |
| KRE240628P00050000 | 2024-04-18 11:28AM EDT | 2024-06-28 | 4.66 | 0.74 | 4.95 | 0.00 | - | 1 | 92 | 51.27% |
| KRE240719P00050000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 3.17 | 3.15 | 3.45 | -0.33 | -9.43% | 7 | 4,079 | 28.83% |
| KRE240816P00050000 | 2024-04-23 3:46PM EDT | 2024-08-16 | 3.60 | 1.15 | 5.00 | -1.20 | -25.00% | 79 | 883 | 39.31% |
| KRE240920P00050000 | 2024-04-23 2:37PM EDT | 2024-09-20 | 3.85 | 3.75 | 6.00 | -0.35 | -8.33% | 56 | 3,020 | 42.44% |
| KRE240930P00050000 | 2024-04-18 11:22AM EDT | 2024-09-30 | 5.54 | 1.60 | 5.65 | 0.00 | - | 4 | 71 | 38.38% |
| KRE241018P00050000 | 2024-04-23 1:21PM EDT | 2024-10-18 | 4.20 | 4.00 | 5.85 | -0.60 | -12.50% | 59 | 97 | 37.87% |
| KRE241115P00050000 | 2024-04-19 1:10PM EDT | 2024-11-15 | 5.55 | 4.50 | 6.40 | 0.00 | - | 4 | 98 | 38.97% |
| KRE241220P00050000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 5.50 | 4.45 | 6.95 | 0.00 | - | 2 | 1,138 | 39.51% |
| KRE241231P00050000 | 2024-03-21 9:53AM EDT | 2024-12-31 | 4.75 | 5.60 | 7.00 | 0.00 | - | 1 | 71 | 38.95% |
| KRE250117P00050000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 5.10 | 4.75 | 7.15 | -0.26 | -4.85% | 75 | 28,728 | 38.61% |
| KRE250321P00050000 | 2024-04-23 2:36PM EDT | 2025-03-21 | 5.40 | 3.00 | 7.90 | -0.70 | -11.48% | 17 | 71 | 38.82% |
| KRE250331P00050000 | 2024-04-03 12:31PM EDT | 2025-03-31 | 5.98 | 3.00 | 7.50 | 0.00 | - | 15 | 15 | 36.11% |
| KRE250620P00050000 | 2024-04-04 1:18PM EDT | 2025-06-20 | 6.14 | 5.00 | 8.50 | 0.00 | - | 2 | 35,120 | 37.29% |
| KRE250919P00050000 | 2024-02-15 4:33PM EDT | 2025-09-19 | 6.75 | 5.00 | 9.50 | 0.00 | - | 41 | 750 | 38.21% |
| KRE251219P00050000 | 2024-03-07 3:00PM EDT | 2025-12-19 | 7.05 | 4.90 | 9.90 | 0.00 | - | 5 | 5,781 | 36.85% |
| KRE260116P00050000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 6.75 | 4.50 | 9.50 | +0.20 | +3.05% | 800 | 9,702 | 34.44% |
| KRE261218P00050000 | 2024-04-22 10:35AM EDT | 2026-12-18 | 8.49 | 5.50 | 10.50 | 0.00 | - | 1 | 7,681 | 31.06% |
© 2024 Yahoo. All rights reserved.