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:42.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 6.67 | 7.10 | 11.00 | 0.00 | - | - | 22 | 217.58% |
| KRE240621C00042000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 9.02 | 7.00 | 11.45 | 0.00 | - | 1 | 962 | 101.51% |
| KRE240628C00042000 | 2024-05-06 2:05PM EDT | 2024-06-28 | 8.75 | 7.80 | 11.65 | 0.00 | - | 6 | 69 | 52.59% |
| KRE240719C00042000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 8.61 | 7.05 | 11.75 | 0.00 | - | 10 | 9 | 80.01% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 6.95 | 8.00 | 12.00 | 0.00 | - | 70 | 71 | 69.68% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 2024-09-20 | 7.30 | 8.60 | 11.15 | 0.00 | - | 1 | 217 | 49.45% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 2024-09-30 | 6.60 | 8.00 | 12.35 | 0.00 | - | 17 | 11 | 60.57% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 6.65 | 9.10 | 11.80 | 0.00 | - | 1 | 5 | 51.43% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 7.75 | 7.70 | 12.00 | 0.00 | - | 25 | 36 | 49.12% |
| KRE241220C00042000 | 2024-05-13 9:49AM EDT | 2024-12-20 | 10.55 | 9.55 | 12.50 | 0.00 | - | 1 | 129 | 49.12% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 2024-12-31 | 8.70 | 9.90 | 11.80 | 0.00 | - | 2 | 16 | 42.21% |
| KRE250117C00042000 | 2024-05-13 12:16PM EDT | 2025-01-17 | 10.65 | 9.95 | 12.00 | 0.00 | - | 1 | 955 | 42.31% |
| KRE250321C00042000 | 2024-05-07 9:44AM EDT | 2025-03-21 | 11.45 | 9.00 | 14.00 | +0.40 | +3.62% | 2 | 2 | 51.29% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 2025-06-20 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 24.29% |
| KRE251219C00042000 | 2024-05-13 12:16PM EDT | 2025-12-19 | 12.60 | 10.50 | 15.50 | 0.00 | - | 1 | 142 | 44.47% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 34.08% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00042000 | 2024-05-17 11:23AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.46 | 0.00 | - | 3 | 214 | 152.15% |
| KRE240531P00042000 | 2024-05-15 12:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 87 | 104.30% |
| KRE240607P00042000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 3 | 84.08% |
| KRE240621P00042000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.70 | 0.00 | - | 50 | 6,837 | 67.38% |
| KRE240628P00042000 | 2024-05-17 11:49AM EDT | 2024-06-28 | 0.08 | 0.01 | 0.28 | -0.03 | -27.27% | 4 | 169 | 43.85% |
| KRE240719P00042000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.13 | 0.02 | 0.49 | -0.02 | -13.33% | 154 | 3,215 | 41.65% |
| KRE240816P00042000 | 2024-05-15 3:15PM EDT | 2024-08-16 | 0.29 | 0.05 | 0.86 | 0.00 | - | 10 | 2,721 | 41.58% |
| KRE240920P00042000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 0.46 | 0.07 | 1.45 | 0.00 | - | 1 | 40,045 | 43.26% |
| KRE240930P00042000 | 2024-05-13 11:14AM EDT | 2024-09-30 | 0.68 | 0.43 | 0.73 | 0.00 | - | 20 | 92 | 32.06% |
| KRE241018P00042000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 1.04 | 0.13 | 0.84 | 0.00 | - | 10 | 170 | 31.62% |
| KRE241115P00042000 | 2024-05-17 1:15PM EDT | 2024-11-15 | 0.87 | 0.75 | 1.07 | -0.07 | -7.45% | 1 | 959 | 31.81% |
| KRE241220P00042000 | 2024-05-16 10:49AM EDT | 2024-12-20 | 1.13 | 0.23 | 1.48 | 0.00 | - | 2 | 22,284 | 33.20% |
| KRE241231P00042000 | 2024-03-20 3:16PM EDT | 2024-12-31 | 2.16 | 2.32 | 3.50 | 0.00 | - | 86 | 102 | 49.45% |
| KRE250117P00042000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 1.28 | 0.31 | 1.49 | -0.06 | -4.48% | 27 | 9,361 | 31.32% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 3.25 | 0.04 | 2.85 | 0.00 | - | - | 272 | 38.03% |
| KRE250620P00042000 | 2024-05-09 9:43AM EDT | 2025-06-20 | 2.33 | 0.05 | 5.00 | 0.00 | - | 33 | 1,272 | 46.18% |
| KRE251219P00042000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 0.86 | 0.10 | 5.00 | 0.00 | - | 10 | 2,904 | 38.26% |
| KRE260116P00042000 | 2024-05-10 2:25PM EDT | 2026-01-16 | 3.15 | 0.50 | 4.95 | 0.00 | - | 15 | 4,083 | 37.13% |
| KRE261218P00042000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 3.90 | 1.00 | 6.00 | 0.00 | - | 2 | 1,802 | 33.74% |
© 2024 Yahoo. All rights reserved.