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:52.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00052000 | 2024-04-22 3:16PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| KRE240503C00052000 | 2024-04-22 3:43PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 12.50% |
| KRE240510C00052000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KRE240517C00052000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| KRE240524C00052000 | 2024-04-22 3:37PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240531C00052000 | 2024-04-22 3:20PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE240621C00052000 | 2024-04-22 3:47PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| KRE240628C00052000 | 2024-04-22 2:14PM EDT | 2024-06-28 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KRE240719C00052000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KRE240816C00052000 | 2024-04-22 12:36PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| KRE240920C00052000 | 2024-04-17 2:31PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KRE240930C00052000 | 2024-04-02 1:15PM EDT | 2024-09-30 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KRE241018C00052000 | 2024-04-22 1:07PM EDT | 2024-10-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| KRE241115C00052000 | 2024-04-10 3:09PM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| KRE241220C00052000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE241231C00052000 | 2024-03-18 10:42AM EDT | 2024-12-31 | 3.55 | 2.57 | 3.45 | 0.00 | - | 3 | 12 | 30.96% |
| KRE250117C00052000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KRE250321C00052000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| KRE250620C00052000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| KRE260116C00052000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 6.00 | 3.50 | 8.00 | 0.00 | - | 10 | 128 | 37.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00052000 | 2024-04-02 1:04PM EDT | 2024-04-26 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00052000 | 2024-04-22 12:18PM EDT | 2024-05-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240524P00052000 | 2024-04-16 10:35AM EDT | 2024-05-24 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00052000 | 2024-04-22 4:00PM EDT | 2024-06-21 | 4.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 2024-06-28 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240719P00052000 | 2024-04-22 4:14PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| KRE240816P00052000 | 2024-04-16 12:27PM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KRE240920P00052000 | 2024-04-17 9:49AM EDT | 2024-09-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| KRE240930P00052000 | 2024-04-05 2:11PM EDT | 2024-09-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE241018P00052000 | 2024-04-19 11:31AM EDT | 2024-10-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KRE241115P00052000 | 2024-04-01 11:23AM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE241220P00052000 | 2024-03-28 3:55PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241231P00052000 | 2024-01-04 1:45PM EDT | 2024-12-31 | 5.82 | 4.50 | 9.50 | 0.00 | - | - | 7 | 44.98% |
| KRE250117P00052000 | 2024-04-19 12:26PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| KRE250321P00052000 | 2024-04-08 9:39AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KRE250620P00052000 | 2024-03-05 11:25AM EDT | 2025-06-20 | 7.50 | 7.25 | 7.45 | 0.00 | - | 7 | 2,145 | 24.82% |
| KRE250919P00052000 | 2024-03-01 10:59AM EDT | 2025-09-19 | 8.85 | 5.00 | 8.35 | 0.00 | - | 1 | 1 | 26.50% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 2025-12-19 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 35.14% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 30.40% |
© 2024 Yahoo. All rights reserved.