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:53.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00053000 | 2024-04-19 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 106 | 2,265 | 54.49% |
| KRE240503C00053000 | 2024-04-16 1:38PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 910 | 33.99% |
| KRE240510C00053000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 0.41 | 0.01 | 0.31 | 0.00 | - | 2 | 5 | 41.21% |
| KRE240517C00053000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.61 | +0.06 | +75.00% | 7 | 3,018 | 44.87% |
| KRE240524C00053000 | 2024-04-10 12:15PM EDT | 2024-05-24 | 0.38 | 0.04 | 0.48 | 0.00 | - | - | 2 | 36.82% |
| KRE240621C00053000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 0.60 | 0.43 | 0.86 | +0.19 | +46.34% | 24 | 3,739 | 34.23% |
| KRE240628C00053000 | 2024-04-10 1:22PM EDT | 2024-06-28 | 0.78 | 0.13 | 0.94 | 0.00 | - | 4 | 229 | 33.74% |
| KRE240719C00053000 | 2024-04-19 4:14PM EDT | 2024-07-19 | 0.81 | 0.82 | 1.19 | +0.09 | +12.50% | 3 | 679 | 32.86% |
| KRE240816C00053000 | 2024-04-19 11:47AM EDT | 2024-08-16 | 1.24 | 0.94 | 1.78 | +0.12 | +10.71% | 10 | 390 | 35.05% |
| KRE240920C00053000 | 2024-04-16 11:45AM EDT | 2024-09-20 | 1.47 | 1.60 | 2.25 | 0.00 | - | 1 | 1,232 | 35.00% |
| KRE240930C00053000 | 2024-04-01 10:24AM EDT | 2024-09-30 | 2.78 | 1.66 | 2.32 | 0.00 | - | 5 | 188 | 34.51% |
| KRE241018C00053000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 2.74 | 1.85 | 3.30 | 0.00 | - | 7 | 7 | 40.48% |
| KRE241115C00053000 | 2024-03-27 3:43PM EDT | 2024-11-15 | 3.61 | 2.32 | 2.73 | 0.00 | - | 1 | 79 | 33.53% |
| KRE241220C00053000 | 2024-04-08 10:45AM EDT | 2024-12-20 | 3.65 | 2.69 | 4.30 | 0.00 | - | 40 | 339 | 41.49% |
| KRE241231C00053000 | 2024-04-16 2:30PM EDT | 2024-12-31 | 2.38 | 2.71 | 3.60 | 0.00 | - | 2 | 18 | 36.08% |
| KRE250117C00053000 | 2024-04-17 1:23PM EDT | 2025-01-17 | 2.70 | 2.86 | 3.75 | 0.00 | - | 53 | 732 | 35.88% |
| KRE250321C00053000 | 2024-04-19 11:05AM EDT | 2025-03-21 | 3.45 | 2.30 | 6.00 | -0.85 | -19.77% | 1 | 41 | 44.87% |
| KRE250620C00053000 | 2024-04-17 1:14PM EDT | 2025-06-20 | 3.88 | 2.00 | 6.50 | 0.00 | - | 60 | 509 | 42.25% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 2025-09-19 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 45.03% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 2025-12-19 | 5.10 | 3.00 | 8.00 | 0.00 | - | 82 | 96 | 41.53% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 4.95 | 3.00 | 8.00 | 0.00 | - | 12 | 78 | 40.61% |
| KRE261218C00053000 | 2024-01-31 11:25AM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 2024-05-17 | 7.05 | 3.55 | 7.50 | 0.00 | - | 1 | 5 | 73.10% |
| KRE240621P00053000 | 2024-04-19 10:19AM EDT | 2024-06-21 | 6.56 | 5.75 | 7.00 | -0.24 | -3.53% | 1 | 1,864 | 41.48% |
| KRE240628P00053000 | 2024-03-28 12:30PM EDT | 2024-06-28 | 4.15 | 5.80 | 7.15 | 0.00 | - | 1 | 50 | 41.46% |
| KRE240719P00053000 | 2024-04-11 1:29PM EDT | 2024-07-19 | 6.60 | 5.45 | 7.45 | 0.00 | - | 4 | 10,500 | 39.97% |
| KRE240816P00053000 | 2024-03-22 9:43AM EDT | 2024-08-16 | 5.35 | 5.55 | 7.00 | 0.00 | - | 77 | 845 | 30.18% |
| KRE240920P00053000 | 2024-03-08 11:02AM EDT | 2024-09-20 | 5.85 | 5.30 | 8.60 | 0.00 | - | 424 | 1,149 | 40.81% |
| KRE240930P00053000 | 2024-03-18 10:40AM EDT | 2024-09-30 | 7.10 | 6.85 | 10.50 | 0.00 | - | 1 | 4 | 54.88% |
| KRE241115P00053000 | 2024-04-10 12:16PM EDT | 2024-11-15 | 7.50 | 7.25 | 7.75 | 0.00 | - | 8 | 187 | 28.64% |
| KRE241220P00053000 | 2024-03-28 10:04AM EDT | 2024-12-20 | 6.05 | 7.40 | 8.75 | 0.00 | - | 2 | 86 | 33.37% |
| KRE241231P00053000 | 2024-03-18 11:16AM EDT | 2024-12-31 | 7.75 | 6.55 | 10.80 | 0.00 | - | - | 1 | 45.85% |
| KRE250117P00053000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 6.80 | 7.60 | 8.40 | 0.00 | - | 6 | 3,711 | 29.37% |
| KRE250321P00053000 | 2024-03-08 2:25PM EDT | 2025-03-21 | 7.30 | 6.60 | 8.40 | 0.00 | - | 14 | 14 | 26.48% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 2025-06-20 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 31.56% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 2025-12-19 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 30.57% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 2026-01-16 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 23.60% |
© 2024 Yahoo. All rights reserved.