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:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 35.00 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 47.72% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 37.00 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 55.14% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 39.00 | 12.20 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 55.52% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 40.00 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 47.85% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 45.00 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 47.21% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 48.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 46.20% |
| KRE250919C00049000 | 2024-05-15 11:53AM EDT | 49.00 | 8.10 | 4.00 | 9.00 | 0.00 | - | 1 | 40 | 41.12% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 50.00 | 5.45 | 5.00 | 10.00 | 0.00 | - | 5 | 750 | 47.53% |
| KRE250919C00052000 | 2024-05-15 9:44AM EDT | 52.00 | 6.80 | 2.50 | 7.50 | 0.00 | - | - | 1 | 39.50% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 53.00 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 43.33% |
| KRE250919C00054000 | 2024-05-29 11:33AM EDT | 54.00 | 3.37 | 1.50 | 6.50 | 0.00 | - | 10 | 15 | 38.07% |
| KRE250919C00055000 | 2024-05-29 10:32AM EDT | 55.00 | 3.14 | 1.50 | 6.50 | 0.00 | - | 19 | 127 | 39.51% |
| KRE250919C00056000 | 2024-05-29 2:21PM EDT | 56.00 | 2.93 | 1.00 | 6.00 | 0.00 | - | 8 | 33 | 38.64% |
| KRE250919C00058000 | 2024-05-07 11:29AM EDT | 58.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 14 | 15 | 38.95% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 59.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| KRE250919C00060000 | 2024-05-30 12:34PM EDT | 60.00 | 2.29 | 0.05 | 5.00 | 0.00 | - | 10 | 54 | 39.04% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919P00025000 | 2024-05-22 3:09PM EDT | 25.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 65.21% |
| KRE250919P00030000 | 2024-05-23 3:48PM EDT | 30.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 1 | 19 | 51.73% |
| KRE250919P00035000 | 2024-05-15 9:33AM EDT | 35.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 56.54% |
| KRE250919P00036000 | 2024-05-02 9:30AM EDT | 36.00 | 1.82 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 53.87% |
| KRE250919P00037000 | 2024-04-11 11:45AM EDT | 37.00 | 2.74 | 1.21 | 1.87 | 0.00 | - | 12 | 2,963 | 31.25% |
| KRE250919P00039000 | 2024-03-11 9:55AM EDT | 39.00 | 2.78 | 2.75 | 2.92 | 0.00 | - | 71 | 2,615 | 34.02% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 40.00 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 71.31% |
| KRE250919P00041000 | 2024-05-29 11:33AM EDT | 41.00 | 2.75 | 0.15 | 5.00 | 0.00 | - | 29 | 52 | 41.31% |
| KRE250919P00043000 | 2024-05-07 11:29AM EDT | 43.00 | 2.91 | 0.50 | 5.45 | 0.00 | - | 99 | 441 | 38.84% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 44.00 | 3.20 | 1.00 | 5.50 | 0.00 | - | 107 | 109 | 36.67% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 45.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 2 | 336 | 36.70% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 46.00 | 4.15 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 36.63% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 47.00 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 38.81% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 48.00 | 6.45 | 3.80 | 7.00 | 0.00 | - | - | 18 | 33.88% |
| KRE250919P00049000 | 2024-05-07 1:49PM EDT | 49.00 | 5.15 | 3.00 | 7.50 | 0.00 | - | 4 | 9 | 33.57% |
| KRE250919P00050000 | 2024-05-07 2:47PM EDT | 50.00 | 5.60 | 4.00 | 8.00 | 0.00 | - | 41 | 750 | 33.16% |
| KRE250919P00051000 | 2024-05-29 10:30AM EDT | 51.00 | 6.86 | 3.50 | 8.50 | 0.00 | - | 20 | 23 | 32.67% |
| KRE250919P00052000 | 2024-05-29 10:30AM EDT | 52.00 | 7.43 | 4.00 | 8.95 | 0.00 | - | 20 | 46 | 31.87% |
| KRE250919P00053000 | 2024-05-28 2:27PM EDT | 53.00 | 7.41 | 5.00 | 9.50 | 0.00 | - | 20 | 22 | 31.43% |
© 2024 Yahoo. All rights reserved.