SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 10.85 | 9.45 | 13.60 | 0.00 | - | 2 | 1,956 | 100.78% |
| KRE240628C00039000 | 2024-05-01 10:34AM EDT | 2024-06-28 | 9.46 | 10.20 | 13.80 | 0.00 | - | 10 | 79 | 96.68% |
| KRE240920C00039000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 12.47 | 11.10 | 14.95 | 0.00 | - | 1 | 313 | 70.17% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 2024-09-30 | 10.90 | 10.50 | 15.05 | 0.00 | - | 1 | 7 | 68.68% |
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 2024-10-18 | 8.85 | 10.85 | 15.50 | 0.00 | - | - | 9 | 69.36% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 2024-12-31 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 48.84% |
| KRE250117C00039000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 11.75 | 12.35 | 15.15 | 0.00 | - | 3 | 324 | 51.94% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 2025-06-20 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 19.80% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 2025-09-19 | 12.20 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 44.64% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 2025-12-19 | 12.90 | 12.50 | 17.50 | 0.00 | - | 12 | 234 | 46.22% |
| KRE260116C00039000 | 2024-05-16 11:50AM EDT | 2026-01-16 | 15.07 | 13.00 | 17.50 | 0.00 | - | 20 | 34 | 45.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 170.70% |
| KRE240531P00039000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 116.02% |
| KRE240621P00039000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.00 | -0.02 | -40.00% | 120 | 6,122 | 71.68% |
| KRE240628P00039000 | 2024-05-06 12:05PM EDT | 2024-06-28 | 0.09 | 0.00 | 1.01 | 0.00 | - | 1 | 145 | 65.48% |
| KRE240920P00039000 | 2024-05-15 4:00PM EDT | 2024-09-20 | 0.25 | 0.04 | 0.84 | 0.00 | - | 3 | 955 | 43.75% |
| KRE240930P00039000 | 2024-05-03 12:13PM EDT | 2024-09-30 | 0.55 | 0.05 | 0.92 | 0.00 | - | 1 | 153 | 43.38% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 0.88 | 0.07 | 0.77 | 0.00 | - | 2 | 17 | 38.45% |
| KRE241220P00039000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 0.92 | 0.15 | 1.49 | 0.00 | - | 80 | 160 | 40.85% |
| KRE241231P00039000 | 2024-05-15 10:37AM EDT | 2024-12-31 | 0.77 | 0.13 | 0.95 | 0.00 | - | 1 | 21 | 33.81% |
| KRE250117P00039000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 0.86 | 0.25 | 1.25 | 0.00 | - | 5 | 3,415 | 35.95% |
| KRE250321P00039000 | 2024-04-26 10:23AM EDT | 2025-03-21 | 1.65 | 0.00 | 5.00 | 0.00 | - | 2 | 231 | 61.35% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 2025-06-20 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 53.88% |
| KRE250919P00039000 | 2024-03-11 9:55AM EDT | 2025-09-19 | 2.78 | 2.75 | 2.92 | 0.00 | - | 71 | 2,615 | 36.46% |
| KRE251219P00039000 | 2024-05-14 11:23AM EDT | 2025-12-19 | 2.04 | 0.00 | 5.00 | 0.00 | - | 149 | 5,909 | 44.64% |
| KRE260116P00039000 | 2024-04-15 1:23PM EDT | 2026-01-16 | 3.65 | 1.15 | 4.95 | 0.00 | - | 3 | 17 | 43.35% |
| KRE261218P00039000 | 2024-04-16 12:34PM EDT | 2026-12-18 | 4.45 | 0.50 | 5.00 | 0.00 | - | - | 2,000 | 35.00% |
© 2024 Yahoo. All rights reserved.