SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419C00060000 | 2024-04-10 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 311 | 131.25% |
| KRE240426C00060000 | 2024-04-02 11:25AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 27 | 72.66% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 5 | 54.30% |
| KRE240517C00060000 | 2024-04-17 11:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,057 | 43.56% |
| KRE240621C00060000 | 2024-04-12 3:20PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.05 | 0.00 | - | 2 | 17,106 | 30.66% |
| KRE240628C00060000 | 2024-04-10 9:42AM EDT | 2024-06-28 | 0.14 | 0.06 | 0.08 | 0.00 | - | 4 | 631 | 31.35% |
| KRE240719C00060000 | 2024-04-17 2:10PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.13 | 0.00 | - | 101 | 4,328 | 30.08% |
| KRE240816C00060000 | 2024-04-17 10:03AM EDT | 2024-08-16 | 0.27 | 0.22 | 0.24 | 0.00 | - | 1 | 2,559 | 29.83% |
| KRE240920C00060000 | 2024-04-17 10:03AM EDT | 2024-09-20 | 0.44 | 0.41 | 0.42 | 0.00 | - | 1 | 30,265 | 29.98% |
| KRE240930C00060000 | 2024-04-12 1:40PM EDT | 2024-09-30 | 0.59 | 0.43 | 0.45 | 0.00 | - | 44 | 256 | 29.59% |
| KRE241018C00060000 | 2024-04-05 2:58PM EDT | 2024-10-18 | 0.95 | 0.53 | 0.56 | 0.00 | - | 2,000 | 5,011 | 29.81% |
| KRE241115C00060000 | 2024-04-02 10:48AM EDT | 2024-11-15 | 1.30 | 0.77 | 0.80 | 0.00 | - | 3 | 193 | 30.84% |
| KRE241220C00060000 | 2024-04-15 12:42PM EDT | 2024-12-20 | 1.17 | 0.99 | 1.02 | 0.00 | - | 2 | 2,256 | 30.88% |
| KRE241231C00060000 | 2024-04-12 2:49PM EDT | 2024-12-31 | 1.29 | 0.98 | 1.06 | 0.00 | - | 14 | 86 | 30.60% |
| KRE250117C00060000 | 2024-04-11 11:46AM EDT | 2025-01-17 | 1.44 | 1.13 | 1.16 | 0.00 | - | 115 | 6,566 | 30.57% |
| KRE250321C00060000 | 2024-04-11 1:01PM EDT | 2025-03-21 | 1.89 | 1.35 | 1.60 | 0.00 | - | 2 | 62 | 30.99% |
| KRE250620C00060000 | 2024-04-15 3:20PM EDT | 2025-06-20 | 2.10 | 1.85 | 2.07 | 0.00 | - | 5 | 587 | 30.49% |
| KRE250919C00060000 | 2024-04-05 2:10PM EDT | 2025-09-19 | 3.25 | 2.32 | 2.53 | 0.00 | - | 22 | 33 | 30.20% |
| KRE251219C00060000 | 2024-02-15 10:30AM EDT | 2025-12-19 | 4.00 | 1.50 | 6.00 | 0.00 | - | 20 | 319 | 43.47% |
| KRE260116C00060000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 3.09 | 2.92 | 3.15 | 0.00 | - | 10 | 116 | 30.15% |
| KRE261218C00060000 | 2024-04-16 2:59PM EDT | 2026-12-18 | 4.75 | 4.45 | 4.85 | 0.00 | - | 11 | 397 | 30.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419P00060000 | 2024-03-28 9:46AM EDT | 2024-04-19 | 9.90 | 13.60 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 2024-05-17 | 13.73 | 13.40 | 14.10 | 0.00 | - | 16 | 6 | 53.71% |
| KRE240621P00060000 | 2024-04-17 4:00PM EDT | 2024-06-21 | 13.80 | 13.70 | 14.35 | 0.00 | - | 50 | 7 | 45.65% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 0.00% |
| KRE240719P00060000 | 2024-02-22 11:14AM EDT | 2024-07-19 | 11.90 | 9.10 | 13.85 | 0.00 | - | 5 | 26 | 0.00% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 0.00% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 13.95 | 14.10 | 0.00 | - | 1 | 8 | 22.90% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 14.05 | 14.20 | 0.00 | - | - | 1 | 22.61% |
| KRE241220P00060000 | 2024-04-02 10:43AM EDT | 2024-12-20 | 12.05 | 14.15 | 14.75 | 0.00 | - | 1 | 4 | 28.49% |
| KRE241231P00060000 | 2024-03-06 3:22PM EDT | 2024-12-31 | 13.40 | 11.15 | 14.90 | 0.00 | - | 100 | 26 | 29.46% |
| KRE250117P00060000 | 2024-04-15 10:15AM EDT | 2025-01-17 | 13.87 | 14.15 | 14.35 | 0.00 | - | 15 | 1,024 | 22.24% |
| KRE250620P00060000 | 2024-04-15 1:31PM EDT | 2025-06-20 | 14.63 | 14.45 | 15.00 | 0.00 | - | 1 | 2,362 | 23.63% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 49.00% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 2026-01-16 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 9.77% |
© 2024 Yahoo. All rights reserved.