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:57.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00057000 | 2024-03-13 10:55AM EDT | 2024-04-26 | 0.19 | 0.00 | 0.07 | 0.00 | - | 40 | 7 | 154.69% |
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 12.50% |
| KRE240524C00057000 | 2024-04-09 1:22PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KRE240621C00057000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,127 | 12.50% |
| KRE240719C00057000 | 2024-04-25 1:27PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,022 | 6.25% |
| KRE240816C00057000 | 2024-04-23 1:39PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| KRE240920C00057000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 36 | 185 | 6.25% |
| KRE241018C00057000 | 2024-04-02 11:30AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 6.25% |
| KRE241115C00057000 | 2024-04-02 11:20AM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 6.25% |
| KRE241220C00057000 | 2024-04-11 11:10AM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| KRE241231C00057000 | 2024-04-11 11:10AM EDT | 2024-12-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 6.25% |
| KRE250117C00057000 | 2024-04-18 10:12AM EDT | 2025-01-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 41 | 2,486 | 6.25% |
| KRE250321C00057000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 170 | 214 | 3.13% |
| KRE250620C00057000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 26 | 106 | 3.13% |
| KRE251219C00057000 | 2024-04-17 1:12PM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 82 | 412 | 3.13% |
| KRE261218C00057000 | 2024-04-17 3:56PM EDT | 2026-12-18 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00057000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 88 | 28 | 0.00% |
| KRE240719P00057000 | 2024-01-24 12:28PM EDT | 2024-07-19 | 6.00 | 7.75 | 12.50 | 0.00 | - | - | 458 | 74.17% |
| KRE240816P00057000 | 2024-02-01 1:44PM EDT | 2024-08-16 | 9.75 | 8.30 | 12.50 | 0.00 | - | - | 1 | 64.33% |
| KRE240920P00057000 | 2024-04-10 9:32AM EDT | 2024-09-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 194 | 9 | 0.00% |
| KRE241220P00057000 | 2024-01-30 1:01PM EDT | 2024-12-20 | 7.05 | 10.20 | 10.40 | 0.00 | - | - | 8 | 29.68% |
| KRE241231P00057000 | 2024-03-26 10:04AM EDT | 2024-12-31 | 9.80 | 9.75 | 10.40 | 0.00 | - | 2 | 24 | 29.02% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,732 | 0.00% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 2025-03-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 2025-06-20 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 43.90% |
| KRE251219P00057000 | 2023-06-22 10:17AM EDT | 2025-12-19 | 16.60 | 10.55 | 12.50 | 0.00 | - | 2 | 2 | 27.88% |
© 2024 Yahoo. All rights reserved.