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:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00055000 | 2024-04-15 9:41AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,047 | 53.52% |
| KRE240503C00055000 | 2024-04-18 9:44AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 81 | 37.89% |
| KRE240510C00055000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.25 | 0.00 | - | 11 | 11 | 47.36% |
| KRE240517C00055000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.27 | +0.01 | +25.00% | 21 | 2,071 | 41.80% |
| KRE240621C00055000 | 2024-04-19 3:01PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.55 | +0.10 | +47.62% | 10 | 15,451 | 34.42% |
| KRE240628C00055000 | 2024-04-16 9:45AM EDT | 2024-06-28 | 0.32 | 0.20 | 1.04 | 0.00 | - | 1 | 465 | 41.21% |
| KRE240719C00055000 | 2024-04-16 3:25PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.83 | -0.05 | -11.11% | 100 | 225 | 33.11% |
| KRE240816C00055000 | 2024-04-19 11:34AM EDT | 2024-08-16 | 0.90 | 0.67 | 1.13 | +0.14 | +18.42% | 22 | 3,254 | 32.69% |
| KRE240920C00055000 | 2024-04-19 1:15PM EDT | 2024-09-20 | 1.23 | 1.10 | 1.55 | +0.19 | +18.27% | 37 | 768 | 32.96% |
| KRE240930C00055000 | 2024-04-15 10:05AM EDT | 2024-09-30 | 1.31 | 1.16 | 1.64 | 0.00 | - | 9 | 194 | 32.79% |
| KRE241018C00055000 | 2024-04-10 9:40AM EDT | 2024-10-18 | 1.64 | 1.33 | 1.79 | 0.00 | - | 1 | 39 | 32.45% |
| KRE241115C00055000 | 2024-04-11 1:16PM EDT | 2024-11-15 | 2.00 | 1.79 | 3.40 | 0.00 | - | 1 | 354 | 42.47% |
| KRE241220C00055000 | 2024-04-19 2:52PM EDT | 2024-12-20 | 2.18 | 2.11 | 2.53 | +0.28 | +14.74% | 21 | 134 | 33.31% |
| KRE241231C00055000 | 2024-04-10 1:14PM EDT | 2024-12-31 | 2.28 | 2.14 | 2.78 | 0.00 | - | 4 | 98 | 34.30% |
| KRE250117C00055000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 2.28 | 2.26 | 2.68 | +0.28 | +14.00% | 10 | 2,286 | 32.56% |
| KRE250321C00055000 | 2024-04-10 2:37PM EDT | 2025-03-21 | 2.91 | 2.16 | 5.50 | 0.00 | - | - | 18 | 45.44% |
| KRE250620C00055000 | 2024-04-04 1:18PM EDT | 2025-06-20 | 4.49 | 1.00 | 6.00 | 0.00 | - | 2 | 370 | 42.77% |
| KRE250919C00055000 | 2024-03-28 12:10PM EDT | 2025-09-19 | 5.75 | 2.00 | 6.50 | 0.00 | - | 10 | 10 | 41.06% |
| KRE251219C00055000 | 2024-04-11 11:52AM EDT | 2025-12-19 | 4.65 | 2.50 | 7.00 | 0.00 | - | 82 | 453 | 39.92% |
| KRE260116C00055000 | 2024-04-19 2:28PM EDT | 2026-01-16 | 4.71 | 2.54 | 7.00 | +0.35 | +8.03% | 3 | 8,692 | 39.03% |
| KRE261218C00055000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 6.00 | 5.00 | 9.00 | 0.00 | - | 8 | 41 | 38.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 2024-05-17 | 8.25 | 7.15 | 10.00 | 0.00 | - | 1 | 1 | 61.43% |
| KRE240621P00055000 | 2024-03-27 9:35AM EDT | 2024-06-21 | 6.50 | 6.40 | 9.95 | 0.00 | - | 1 | 1,180 | 62.09% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 72.56% |
| KRE240719P00055000 | 2024-04-17 11:23AM EDT | 2024-07-19 | 9.27 | 6.90 | 9.25 | 0.00 | - | 10 | 122 | 43.16% |
| KRE240816P00055000 | 2024-04-17 11:23AM EDT | 2024-08-16 | 9.38 | 7.90 | 8.60 | 0.00 | - | 10 | 170 | 30.13% |
| KRE240920P00055000 | 2024-01-24 10:40AM EDT | 2024-09-20 | 5.30 | 7.10 | 11.00 | 0.00 | - | 68 | 89 | 48.93% |
| KRE240930P00055000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 8.45 | 7.90 | 10.70 | 0.00 | - | 1 | 2 | 44.91% |
| KRE241018P00055000 | 2024-03-28 11:51AM EDT | 2024-10-18 | 6.50 | 8.00 | 9.70 | 0.00 | - | 38 | 39 | 34.44% |
| KRE241115P00055000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 6.80 | 8.00 | 10.00 | 0.00 | - | 70 | 70 | 34.40% |
| KRE241231P00055000 | 2024-03-28 1:51PM EDT | 2024-12-31 | 7.25 | 8.00 | 10.30 | 0.00 | - | 1 | 12 | 33.24% |
| KRE250117P00055000 | 2024-04-12 10:16AM EDT | 2025-01-17 | 10.00 | 8.15 | 10.55 | 0.00 | - | 156 | 5,528 | 33.84% |
| KRE250620P00055000 | 2024-04-09 9:35AM EDT | 2025-06-20 | 8.30 | 7.50 | 12.50 | 0.00 | - | 1 | 4,706 | 36.96% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 31.38% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 30.27% |
© 2024 Yahoo. All rights reserved.