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:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 30.00 | 15.35 | 17.50 | 22.30 | 0.00 | - | 1 | 1 | 494.43% |
| KRE240510C00035000 | 2024-05-06 3:15PM EDT | 35.00 | 15.05 | 12.65 | 17.50 | +1.71 | +12.82% | 11 | 11 | 139.84% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 40.00 | 6.16 | 7.55 | 12.50 | 0.00 | - | - | 2 | 299.41% |
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 41.00 | 5.60 | 6.70 | 11.50 | 0.00 | - | - | 1 | 91.41% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 42.00 | 4.33 | 5.50 | 10.20 | 0.00 | - | - | 1 | 244.63% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 44.00 | 5.61 | 3.70 | 8.50 | 0.00 | - | - | 2 | 63.67% |
| KRE240510C00044500 | 2024-04-16 10:17AM EDT | 44.50 | 2.42 | 3.50 | 8.00 | 0.00 | - | - | 19 | 78.71% |
| KRE240510C00045000 | 2024-05-06 9:31AM EDT | 45.00 | 5.10 | 2.94 | 7.50 | +0.90 | +21.43% | 7 | 50 | 70.12% |
| KRE240510C00045500 | 2024-04-30 2:09PM EDT | 45.50 | 2.31 | 2.33 | 7.00 | 0.00 | - | 5 | 10 | 58.79% |
| KRE240510C00046000 | 2024-05-06 9:30AM EDT | 46.00 | 4.10 | 2.55 | 6.00 | +0.35 | +9.33% | 8 | 53 | 64.06% |
| KRE240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 3.41 | 1.70 | 5.35 | 0.00 | - | 5 | 124 | 145.80% |
| KRE240510C00047000 | 2024-05-03 1:28PM EDT | 47.00 | 2.70 | 0.64 | 4.75 | 0.00 | - | 41 | 215 | 132.03% |
| KRE240510C00047500 | 2024-05-06 1:22PM EDT | 47.50 | 2.84 | 1.00 | 4.30 | +0.54 | +23.48% | 25 | 860 | 125.39% |
| KRE240510C00048000 | 2024-05-06 3:45PM EDT | 48.00 | 2.17 | 1.00 | 4.00 | +0.31 | +16.67% | 109 | 1,689 | 53.22% |
| KRE240510C00048500 | 2024-05-06 10:48AM EDT | 48.50 | 1.84 | 1.02 | 3.00 | +0.36 | +24.32% | 8 | 631 | 93.16% |
| KRE240510C00049000 | 2024-05-06 2:31PM EDT | 49.00 | 1.48 | 0.46 | 2.30 | +0.46 | +45.10% | 21 | 3,226 | 74.90% |
| KRE240510C00049500 | 2024-05-06 3:37PM EDT | 49.50 | 0.87 | 0.17 | 1.96 | +0.17 | +24.29% | 20 | 269 | 72.17% |
| KRE240510C00050000 | 2024-05-06 3:58PM EDT | 50.00 | 0.58 | 0.11 | 0.66 | +0.09 | +18.37% | 799 | 4,871 | 27.39% |
| KRE240510C00050500 | 2024-05-06 3:57PM EDT | 50.50 | 0.35 | 0.12 | 0.43 | +0.06 | +20.69% | 563 | 2,676 | 26.95% |
| KRE240510C00051000 | 2024-05-06 4:02PM EDT | 51.00 | 0.08 | 0.16 | 0.21 | -0.11 | -57.89% | 4,182 | 2,542 | 23.93% |
| KRE240510C00051500 | 2024-05-06 3:51PM EDT | 51.50 | 0.11 | 0.01 | 0.94 | +0.01 | +10.00% | 1,215 | 355 | 65.92% |
| KRE240510C00052000 | 2024-05-06 3:52PM EDT | 52.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 104 | 108 | 24.41% |
| KRE240510C00052500 | 2024-05-06 3:50PM EDT | 52.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 173 | 1,066 | 27.54% |
| KRE240510C00053000 | 2024-05-06 12:15PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 25 | 28.52% |
| KRE240510C00053500 | 2024-05-06 3:54PM EDT | 53.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 4 | 52.25% |
| KRE240510C00054000 | 2024-05-03 2:08PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 385 | 391 | 29.69% |
| KRE240510C00054500 | 2024-05-06 1:55PM EDT | 54.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 205 | 565 | 52.93% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 55.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 4 | 10 | 77.83% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 61.72% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 53.13% |
| KRE240510C00060000 | 2024-05-03 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 59.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 156.25% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 203 | 112.50% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 85.94% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 7,071 | 78.13% |
| KRE240510P00041000 | 2024-05-01 11:36AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 7,776 | 70.31% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 205 | 62.50% |
| KRE240510P00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1,321 | 59.38% |
| KRE240510P00043000 | 2024-05-02 3:30PM EDT | 43.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 35 | 276 | 76.17% |
| KRE240510P00043500 | 2024-05-03 1:59PM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 106.06% |
| KRE240510P00044000 | 2024-05-03 4:00PM EDT | 44.00 | 1.00 | 0.00 | 0.01 | 0.00 | - | 29 | 1,008 | 48.44% |
| KRE240510P00044500 | 2024-05-06 1:53PM EDT | 44.50 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 15 | 184 | 74.02% |
| KRE240510P00045000 | 2024-05-06 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 10 | 6,589 | 62.11% |
| KRE240510P00045500 | 2024-05-03 3:24PM EDT | 45.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | 35 | 146 | 67.58% |
| KRE240510P00046000 | 2024-05-06 10:52AM EDT | 46.00 | 0.02 | 0.01 | 0.23 | -0.48 | -96.00% | 12 | 900 | 53.13% |
| KRE240510P00046500 | 2024-05-03 3:31PM EDT | 46.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | 495 | 11,718 | 57.81% |
| KRE240510P00047000 | 2024-05-06 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 75 | 2,695 | 32.81% |
| KRE240510P00047500 | 2024-05-06 3:49PM EDT | 47.50 | 0.05 | 0.00 | 0.25 | -0.04 | -44.44% | 748 | 1,858 | 47.27% |
| KRE240510P00048000 | 2024-05-06 3:42PM EDT | 48.00 | 0.06 | 0.01 | 0.10 | -0.09 | -60.00% | 343 | 1,729 | 30.08% |
| KRE240510P00048500 | 2024-05-06 3:33PM EDT | 48.50 | 0.10 | 0.00 | 0.10 | -0.11 | -52.38% | 131 | 602 | 24.61% |
| KRE240510P00049000 | 2024-05-06 3:22PM EDT | 49.00 | 0.14 | 0.11 | 0.20 | -0.21 | -60.00% | 77 | 2,235 | 25.00% |
| KRE240510P00049500 | 2024-05-06 3:49PM EDT | 49.50 | 0.26 | 0.06 | 0.34 | -0.27 | -50.94% | 1,746 | 420 | 24.51% |
| KRE240510P00050000 | 2024-05-06 4:00PM EDT | 50.00 | 0.46 | 0.42 | 0.49 | -0.30 | -39.47% | 411 | 324 | 21.83% |
| KRE240510P00050500 | 2024-05-06 3:46PM EDT | 50.50 | 0.69 | 0.00 | 1.03 | -0.41 | -37.27% | 48 | 89 | 33.20% |
| KRE240510P00051000 | 2024-05-06 11:30AM EDT | 51.00 | 1.12 | 0.86 | 1.52 | -1.76 | -61.11% | 9 | 4 | 40.92% |
| KRE240510P00051500 | 2024-04-26 3:24PM EDT | 51.50 | 3.20 | 0.68 | 1.76 | 0.00 | - | 150 | 112 | 35.25% |
| KRE240510P00052000 | 2024-05-03 2:27PM EDT | 52.00 | 2.30 | 0.36 | 3.90 | 0.00 | - | 1,900 | 1,900 | 118.16% |
| KRE240510P00054500 | 2024-05-03 9:59AM EDT | 54.50 | 4.45 | 2.05 | 6.95 | 0.00 | - | 1 | 0 | 179.20% |
© 2024 Yahoo. All rights reserved.