SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00059000 | 2024-03-19 2:25PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 31 | 112.50% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 0 | 92.68% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 6 | 69.53% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 335 | 62.89% |
| KRE240621C00059000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.31 | -0.01 | -10.00% | 2 | 911 | 34.72% |
| KRE240719C00059000 | 2024-04-18 1:10PM EDT | 2024-07-19 | 0.15 | 0.04 | 0.88 | 0.00 | - | 300 | 347 | 39.01% |
| KRE240816C00059000 | 2024-04-18 11:09AM EDT | 2024-08-16 | 0.30 | 0.08 | 0.66 | 0.00 | - | 1 | 2,287 | 30.76% |
| KRE240920C00059000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 0.71 | 0.51 | 0.94 | -0.52 | -42.28% | 4 | 831 | 30.35% |
| KRE241018C00059000 | 2024-04-15 2:29PM EDT | 2024-10-18 | 0.75 | 0.71 | 1.78 | 0.00 | - | 31 | 32 | 35.90% |
| KRE241115C00059000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 1.20 | 1.12 | 1.39 | -0.03 | -2.44% | 1 | 2,412 | 30.04% |
| KRE241220C00059000 | 2024-04-16 9:33AM EDT | 2024-12-20 | 1.25 | 1.42 | 1.73 | 0.00 | - | 8 | 141 | 30.45% |
| KRE250117C00059000 | 2024-04-24 10:28AM EDT | 2025-01-17 | 1.68 | 0.48 | 1.92 | +0.11 | +7.01% | 49 | 373 | 30.18% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 2.00 | 1.47 | 3.35 | 0.00 | - | 7 | 13 | 35.76% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 2025-06-20 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 39.86% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 3.30 | 1.00 | 6.00 | 0.00 | - | 31 | 31 | 40.54% |
| KRE251219C00059000 | 2024-04-09 3:02PM EDT | 2025-12-19 | 4.37 | 1.50 | 6.50 | 0.00 | - | 5 | 39 | 39.36% |
| KRE260618C00059000 | 2024-04-15 1:53PM EDT | 2026-06-18 | 4.50 | 2.50 | 7.50 | 0.00 | - | - | 26 | 38.03% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 2026-12-18 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 35.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 2024-05-17 | 10.20 | 7.80 | 12.50 | -1.70 | -14.29% | 5 | 11 | 116.89% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 2024-06-21 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 67.38% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 2024-09-20 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 67.19% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 2024-10-18 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 46.22% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 2024-11-15 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 47.71% |
| KRE250117P00059000 | 2024-04-01 10:59AM EDT | 2025-01-17 | 10.65 | 9.70 | 13.00 | 0.00 | - | 490 | 583 | 37.57% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 2025-06-20 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 32.51% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 2025-12-19 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 35.43% |
© 2024 Yahoo. All rights reserved.