SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:58.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00058000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 35.16% |
| KRE240517C00058000 | 2024-04-22 3:10PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 724 | 30.08% |
| KRE240524C00058000 | 2024-04-09 10:18AM EDT | 2024-05-24 | 0.14 | 0.02 | 0.05 | 0.00 | - | - | 1 | 30.27% |
| KRE240621C00058000 | 2024-04-22 2:56PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.16 | 0.00 | - | 26 | 4,911 | 27.69% |
| KRE240719C00058000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 0.28 | 0.33 | 0.34 | 0.00 | - | 3 | 1,409 | 27.47% |
| KRE240816C00058000 | 2024-04-04 11:57AM EDT | 2024-08-16 | 0.88 | 0.56 | 0.58 | 0.00 | - | 2,611 | 3,442 | 27.98% |
| KRE240920C00058000 | 2024-04-16 10:00AM EDT | 2024-09-20 | 0.60 | 0.90 | 0.92 | 0.00 | - | 1 | 413 | 28.69% |
| KRE241018C00058000 | 2024-04-10 10:03AM EDT | 2024-10-18 | 1.08 | 1.12 | 1.14 | 0.00 | - | 3 | 1 | 28.57% |
| KRE241115C00058000 | 2024-04-02 12:43PM EDT | 2024-11-15 | 1.66 | 1.48 | 1.52 | 0.00 | - | 73 | 119 | 29.90% |
| KRE241220C00058000 | 2024-04-17 1:28PM EDT | 2024-12-20 | 1.40 | 1.83 | 1.86 | 0.00 | - | 65 | 153 | 30.24% |
| KRE250117C00058000 | 2024-04-12 11:07AM EDT | 2025-01-17 | 1.71 | 1.99 | 2.03 | 0.00 | - | 6 | 287 | 29.81% |
| KRE250321C00058000 | 2024-04-19 12:53PM EDT | 2025-03-21 | 2.21 | 2.42 | 2.57 | 0.00 | - | 2 | 4 | 30.14% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 2025-06-20 | 2.45 | 3.05 | 3.25 | 0.00 | - | 1 | 117 | 30.23% |
| KRE250919C00058000 | 2024-03-11 9:41AM EDT | 2025-09-19 | 4.25 | 3.10 | 4.30 | 0.00 | - | 1 | 1 | 32.20% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 2025-12-19 | 4.35 | 4.20 | 4.50 | 0.00 | - | 4 | 59 | 30.51% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 2026-01-16 | 4.80 | 4.25 | 4.55 | 0.00 | - | 6 | 7 | 30.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 2024-05-17 | 11.55 | 8.90 | 9.20 | 0.00 | - | 20 | 0 | 12.50% |
| KRE240621P00058000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 12.20 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 12.50% |
| KRE240719P00058000 | 2024-02-27 2:49PM EDT | 2024-07-19 | 10.43 | 7.00 | 9.30 | 0.00 | - | 2 | 1 | 20.80% |
| KRE240920P00058000 | 2024-03-26 11:44AM EDT | 2024-09-20 | 10.05 | 9.35 | 9.60 | 0.00 | - | 130 | 135 | 21.97% |
| KRE241018P00058000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 10.74 | 9.60 | 9.80 | 0.00 | - | 1 | 1 | 22.80% |
| KRE241115P00058000 | 2024-03-15 11:57AM EDT | 2024-11-15 | 10.85 | 9.60 | 14.45 | 0.00 | - | 1 | 752 | 57.46% |
| KRE241220P00058000 | 2024-04-16 10:15AM EDT | 2024-12-20 | 12.75 | 9.95 | 10.15 | 0.00 | - | - | 230 | 22.95% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 11.90 | 10.10 | 10.30 | 0.00 | - | 1 | 1,141 | 22.97% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 2025-03-21 | 9.80 | 10.35 | 10.55 | 0.00 | - | 64 | 61 | 22.45% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 2025-06-20 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 36.99% |
© 2024 Yahoo. All rights reserved.