SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:54.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00054000 | 2024-04-22 1:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| KRE240503C00054000 | 2024-04-22 3:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240517C00054000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| KRE240524C00054000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240531C00054000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KRE240621C00054000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KRE240719C00054000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KRE240816C00054000 | 2024-04-24 11:55AM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE240920C00054000 | 2024-04-23 2:50PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| KRE241018C00054000 | 2024-04-24 11:18AM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| KRE241115C00054000 | 2024-03-22 12:05PM EDT | 2024-11-15 | 2.85 | 2.03 | 2.86 | 0.00 | - | 28 | 94 | 32.31% |
| KRE241220C00054000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| KRE241231C00054000 | 2024-03-26 12:42PM EDT | 2024-12-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| KRE250117C00054000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE250321C00054000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 2025-06-20 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 42.40% |
| KRE251219C00054000 | 2024-04-17 1:18PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| KRE260116C00054000 | 2024-04-17 1:14PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| KRE261218C00054000 | 2024-04-17 10:02AM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00054000 | 2024-03-12 10:20AM EDT | 2024-04-26 | 5.64 | 6.95 | 7.80 | 0.00 | - | 1 | 0 | 292.77% |
| KRE240517P00054000 | 2024-04-17 2:51PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| KRE240621P00054000 | 2024-04-10 1:01PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240719P00054000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240920P00054000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241018P00054000 | 2024-03-21 9:48AM EDT | 2024-10-18 | 6.30 | 7.00 | 9.95 | 0.00 | - | - | 15 | 50.49% |
| KRE241115P00054000 | 2023-12-28 3:57PM EDT | 2024-11-15 | 5.65 | 3.25 | 8.00 | 0.00 | - | - | 21 | 33.40% |
| KRE241231P00054000 | 2024-04-24 10:15AM EDT | 2024-12-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250117P00054000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 2025-03-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 2025-06-20 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 31.28% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 2025-12-19 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 42.08% |
© 2024 Yahoo. All rights reserved.