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:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 39.00 | 8.85 | 10.85 | 15.50 | 0.00 | - | - | 9 | 67.37% |
| KRE241018C00040000 | 2024-05-29 9:38AM EDT | 40.00 | 7.20 | 7.00 | 11.00 | 0.00 | - | 2 | 5 | 50.42% |
| KRE241018C00042000 | 2024-05-22 12:22PM EDT | 42.00 | 9.25 | 5.75 | 10.20 | 0.00 | - | 4 | 5 | 55.64% |
| KRE241018C00043000 | 2024-05-23 11:23AM EDT | 43.00 | 7.64 | 4.80 | 9.50 | 0.00 | - | 1 | 14 | 54.59% |
| KRE241018C00044000 | 2024-05-30 9:55AM EDT | 44.00 | 5.55 | 3.95 | 8.60 | 0.00 | - | 25 | 137 | 51.51% |
| KRE241018C00045000 | 2024-05-14 1:01PM EDT | 45.00 | 7.40 | 3.25 | 7.85 | 0.00 | - | 3 | 18 | 49.73% |
| KRE241018C00046000 | 2024-05-29 11:25AM EDT | 46.00 | 3.85 | 2.50 | 7.15 | 0.00 | - | 6 | 26 | 48.24% |
| KRE241018C00047000 | 2024-05-02 2:35PM EDT | 47.00 | 5.03 | 2.00 | 6.40 | 0.00 | - | 10 | 210 | 46.13% |
| KRE241018C00048000 | 2024-05-30 11:18AM EDT | 48.00 | 3.30 | 2.41 | 5.95 | 0.00 | - | 1 | 644 | 46.41% |
| KRE241018C00049000 | 2024-05-31 3:19PM EDT | 49.00 | 3.05 | 1.11 | 4.95 | +0.64 | +26.56% | 6 | 353 | 41.82% |
| KRE241018C00050000 | 2024-05-29 3:22PM EDT | 50.00 | 2.00 | 0.96 | 4.65 | 0.00 | - | 35 | 1,121 | 42.90% |
| KRE241018C00051000 | 2024-05-29 3:22PM EDT | 51.00 | 1.64 | 0.11 | 4.90 | 0.00 | - | 290 | 535 | 48.29% |
| KRE241018C00052000 | 2024-05-30 10:28AM EDT | 52.00 | 1.51 | 0.03 | 2.66 | 0.00 | - | 6 | 321 | 32.62% |
| KRE241018C00053000 | 2024-05-30 3:28PM EDT | 53.00 | 1.50 | 1.10 | 2.12 | +0.12 | +8.70% | 102 | 224 | 30.71% |
| KRE241018C00054000 | 2024-05-24 10:34AM EDT | 54.00 | 1.17 | 0.12 | 2.79 | 0.00 | - | 4 | 165 | 39.17% |
| KRE241018C00055000 | 2024-05-31 12:11PM EDT | 55.00 | 0.94 | 0.22 | 1.94 | -0.04 | -4.08% | 3 | 89 | 34.03% |
| KRE241018C00056000 | 2024-05-13 3:15PM EDT | 56.00 | 1.61 | 0.03 | 2.87 | 0.00 | - | 9 | 54 | 44.78% |
| KRE241018C00057000 | 2024-05-20 2:45PM EDT | 57.00 | 1.14 | 0.05 | 5.00 | 0.00 | - | 1 | 72 | 65.48% |
| KRE241018C00058000 | 2024-05-06 10:32AM EDT | 58.00 | 1.21 | 0.01 | 4.85 | 0.00 | - | 3 | 4 | 66.52% |
| KRE241018C00059000 | 2024-05-24 10:36AM EDT | 59.00 | 0.37 | 0.05 | 5.00 | 0.00 | - | 1 | 57 | 70.02% |
| KRE241018C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 0.31 | 0.00 | 1.00 | -0.39 | -55.71% | 2 | 5,533 | 34.23% |
| KRE241018C00065000 | 2024-05-21 1:51PM EDT | 65.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 122 | 57.89% |
| KRE241018C00070000 | 2024-04-02 12:08PM EDT | 70.00 | 0.24 | 0.00 | 2.56 | 0.00 | - | 309 | 311 | 52.73% |
| KRE241018C00075000 | 2024-05-20 9:37AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 72.46% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018P00025000 | 2024-05-31 12:56PM EDT | 25.00 | 0.07 | 0.03 | 4.80 | +0.01 | +16.67% | 75 | 161 | 118.95% |
| KRE241018P00030000 | 2024-05-22 3:51PM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 77 | 93.65% |
| KRE241018P00035000 | 2024-05-17 1:36PM EDT | 35.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 10 | 111 | 72.34% |
| KRE241018P00036000 | 2024-05-20 3:21PM EDT | 36.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 3,819 | 68.38% |
| KRE241018P00037000 | 2024-05-09 3:39PM EDT | 37.00 | 0.37 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 66.06% |
| KRE241018P00038000 | 2024-05-17 12:16PM EDT | 38.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 60.72% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.88 | 0.04 | 1.02 | 0.00 | - | 2 | 17 | 39.53% |
| KRE241018P00040000 | 2024-05-31 3:10PM EDT | 40.00 | 0.64 | 0.05 | 5.00 | +0.20 | +45.45% | 29 | 98 | 54.65% |
| KRE241018P00041000 | 2024-05-31 10:21AM EDT | 41.00 | 0.81 | 0.05 | 4.90 | -0.02 | -2.41% | 5 | 32 | 50.39% |
| KRE241018P00042000 | 2024-05-31 10:58AM EDT | 42.00 | 0.96 | 0.10 | 5.00 | +0.09 | +10.34% | 40 | 179 | 71.91% |
| KRE241018P00043000 | 2024-05-30 9:30AM EDT | 43.00 | 1.20 | 0.01 | 4.90 | 0.00 | - | 10 | 32 | 66.58% |
| KRE241018P00044000 | 2024-05-30 10:34AM EDT | 44.00 | 1.50 | 0.66 | 1.98 | 0.00 | - | 60 | 8,084 | 34.57% |
| KRE241018P00045000 | 2024-05-31 3:45PM EDT | 45.00 | 1.60 | 1.14 | 2.15 | -0.19 | -10.61% | 44 | 464 | 32.68% |
| KRE241018P00046000 | 2024-05-31 3:09PM EDT | 46.00 | 1.94 | 1.63 | 2.43 | -0.15 | -7.18% | 3 | 106 | 31.59% |
| KRE241018P00047000 | 2024-05-31 10:07AM EDT | 47.00 | 2.30 | 1.76 | 3.05 | -0.35 | -13.21% | 3 | 474 | 33.17% |
| KRE241018P00048000 | 2024-05-31 10:32AM EDT | 48.00 | 2.73 | 2.41 | 3.30 | -0.47 | -14.69% | 2 | 6,363 | 31.18% |
| KRE241018P00049000 | 2024-05-20 10:02AM EDT | 49.00 | 3.27 | 2.19 | 5.00 | +0.99 | +43.42% | 1 | 338 | 41.00% |
| KRE241018P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 3.75 | 2.01 | 6.00 | -0.60 | -13.79% | 3 | 245 | 44.58% |
| KRE241018P00051000 | 2024-05-23 10:53AM EDT | 51.00 | 4.20 | 2.30 | 6.25 | +0.50 | +13.51% | 1 | 376 | 41.65% |
| KRE241018P00052000 | 2024-05-23 12:15PM EDT | 52.00 | 4.99 | 2.80 | 7.20 | +0.64 | +14.71% | 40 | 240 | 44.31% |
| KRE241018P00053000 | 2024-05-16 12:25PM EDT | 53.00 | 4.20 | 3.05 | 7.80 | 0.00 | - | 3 | 4 | 43.85% |
| KRE241018P00054000 | 2024-05-17 11:56AM EDT | 54.00 | 4.55 | 3.75 | 8.50 | 0.00 | - | 228 | 370 | 44.02% |
| KRE241018P00055000 | 2024-05-28 9:54AM EDT | 55.00 | 6.50 | 4.40 | 9.10 | 0.00 | - | 1 | 88 | 43.09% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 56.00 | 9.11 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 35.47% |
| KRE241018P00058000 | 2024-05-14 9:47AM EDT | 58.00 | 8.00 | 8.40 | 12.35 | 0.00 | - | 131 | 132 | 52.22% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 59.00 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 51.18% |
© 2024 Yahoo. All rights reserved.