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:51.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00051000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.11 | -0.03 | -25.00% | 134 | 237 | 32.42% |
| KRE240510C00051000 | 2024-04-25 2:26PM EDT | 2024-05-10 | 0.19 | 0.00 | 2.00 | -0.03 | -13.64% | 8 | 121 | 54.59% |
| KRE240517C00051000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.34 | 0.10 | 1.05 | -0.09 | -20.93% | 346 | 12,183 | 45.80% |
| KRE240524C00051000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.50 | 0.00 | 1.10 | -0.25 | -33.33% | 18 | 14 | 40.72% |
| KRE240531C00051000 | 2024-04-25 4:10PM EDT | 2024-05-31 | 2.15 | 0.05 | 2.37 | 0.00 | - | 2 | 8 | 58.89% |
| KRE240621C00051000 | 2024-04-26 12:38PM EDT | 2024-06-21 | 1.19 | 0.00 | 3.05 | +0.01 | +0.85% | 14 | 6,257 | 55.74% |
| KRE240628C00051000 | 2024-04-25 12:57PM EDT | 2024-06-28 | 1.24 | 0.24 | 2.53 | 0.00 | - | 1 | 253 | 45.95% |
| KRE240719C00051000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 1.57 | 0.23 | 3.55 | +0.03 | +1.95% | 1 | 1,110 | 50.98% |
| KRE240816C00051000 | 2024-04-25 4:14PM EDT | 2024-08-16 | 0.08 | 0.25 | 4.80 | 0.00 | - | 4 | 2,365 | 55.91% |
| KRE240920C00051000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 2.63 | 1.01 | 3.95 | +0.07 | +2.73% | 5 | 12,764 | 41.82% |
| KRE240930C00051000 | 2024-03-07 1:49PM EDT | 2024-09-30 | 3.97 | 1.64 | 5.00 | 0.00 | - | 5 | 24 | 48.80% |
| KRE241018C00051000 | 2024-04-26 10:47AM EDT | 2024-10-18 | 2.88 | 1.35 | 4.70 | -0.11 | -3.68% | 50 | 154 | 43.97% |
| KRE241115C00051000 | 2024-04-23 9:41AM EDT | 2024-11-15 | 3.50 | 3.05 | 5.45 | +0.05 | +1.45% | 4 | 293 | 46.06% |
| KRE241220C00051000 | 2024-04-04 12:58PM EDT | 2024-12-20 | 4.65 | 3.40 | 4.75 | 0.00 | - | 8 | 324 | 38.03% |
| KRE241231C00051000 | 2024-02-12 12:42PM EDT | 2024-12-31 | 4.87 | 4.55 | 4.65 | 0.00 | - | 28 | 50 | 36.55% |
| KRE250117C00051000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 4.15 | 3.65 | 4.90 | 0.00 | - | 12 | 1,597 | 36.88% |
| KRE250321C00051000 | 2024-04-11 2:28PM EDT | 2025-03-21 | 4.55 | 2.16 | 7.00 | 0.00 | - | 1 | 3 | 44.68% |
| KRE250620C00051000 | 2024-04-18 11:48AM EDT | 2025-06-20 | 4.48 | 3.00 | 8.00 | 0.00 | - | 5 | 691 | 44.42% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 2025-12-19 | 5.90 | 4.00 | 9.00 | 0.00 | - | 144 | 346 | 41.19% |
| KRE260116C00051000 | 2024-04-16 12:43PM EDT | 2026-01-16 | 5.75 | 5.40 | 9.00 | 0.00 | - | 2 | 1,243 | 40.26% |
| KRE261218C00051000 | 2024-04-23 10:41AM EDT | 2026-12-18 | 8.70 | 7.80 | 11.00 | 0.00 | - | 1 | 3 | 39.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00051000 | 2024-04-15 9:36AM EDT | 2024-05-03 | 3.75 | 0.50 | 5.40 | 0.00 | - | 20 | 19 | 140.14% |
| KRE240510P00051000 | 2024-04-24 11:06AM EDT | 2024-05-10 | 2.67 | 0.82 | 5.50 | 0.00 | - | 2 | 2 | 101.81% |
| KRE240517P00051000 | 2024-04-22 11:09AM EDT | 2024-05-17 | 3.55 | 0.75 | 5.50 | 0.00 | - | 5 | 1,860 | 83.11% |
| KRE240621P00051000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 3.80 | 1.00 | 5.85 | 0.00 | - | 2 | 4,647 | 55.62% |
| KRE240628P00051000 | 2024-03-15 10:18AM EDT | 2024-06-28 | 4.61 | 4.55 | 7.90 | 0.00 | - | 1 | 29 | 57.18% |
| KRE240719P00051000 | 2024-04-22 12:59PM EDT | 2024-07-19 | 4.25 | 3.80 | 4.45 | 0.00 | - | 2 | 2,247 | 29.81% |
| KRE240816P00051000 | 2024-04-26 3:16PM EDT | 2024-08-16 | 4.25 | 4.05 | 4.70 | -1.00 | -19.05% | 23 | 100 | 28.27% |
| KRE240920P00051000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 4.60 | 4.25 | 5.05 | -0.95 | -17.12% | 36 | 1,437 | 27.65% |
| KRE240930P00051000 | 2024-03-11 9:41AM EDT | 2024-09-30 | 5.15 | 4.65 | 5.80 | 0.00 | - | 44 | 58 | 32.81% |
| KRE241018P00051000 | 2024-04-24 11:01AM EDT | 2024-10-18 | 4.90 | 2.52 | 6.00 | 0.00 | - | 4 | 13 | 32.61% |
| KRE241115P00051000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 5.20 | 3.55 | 7.65 | +0.20 | +4.00% | 24 | 202 | 41.82% |
| KRE241220P00051000 | 2024-04-12 9:45AM EDT | 2024-12-20 | 6.85 | 4.55 | 7.40 | 0.00 | - | 37 | 49 | 37.01% |
| KRE241231P00051000 | 2024-02-22 2:24PM EDT | 2024-12-31 | 6.55 | 5.50 | 6.25 | 0.00 | - | 50 | 53 | 28.93% |
| KRE250117P00051000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 5.70 | 4.75 | 6.85 | 0.00 | - | 100 | 559 | 31.67% |
| KRE250321P00051000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 7.05 | 3.80 | 8.50 | 0.00 | - | 3 | 224 | 37.51% |
| KRE250620P00051000 | 2024-04-17 11:58AM EDT | 2025-06-20 | 8.15 | 4.00 | 9.00 | 0.00 | - | 18 | 692 | 35.63% |
| KRE251219P00051000 | 2024-02-06 4:22PM EDT | 2025-12-19 | 8.85 | 6.30 | 8.50 | 0.00 | - | 1 | 77 | 27.75% |
| KRE260116P00051000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 7.10 | 5.00 | 10.00 | 0.00 | - | 1 | 4,065 | 33.07% |
| KRE261218P00051000 | 2024-01-08 10:30AM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.