SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:44.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00044000 | 2024-05-23 2:31PM EDT | 2024-05-31 | 4.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| KRE240621C00044000 | 2024-05-23 3:33PM EDT | 2024-06-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,522 | 0.00% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 52.93% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 5.90 | 8.00 | 0.00 | - | 77 | 243 | 57.08% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 6.80 | 8.80 | 0.00 | - | 4 | 332 | 56.98% |
| KRE240920C00044000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 44 | 168 | 0.00% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 6.75 | 9.35 | 0.00 | - | 1 | 14 | 60.99% |
| KRE241018C00044000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 51.17% |
| KRE250117C00044000 | 2024-05-22 9:49AM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 0.00% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| KRE250331C00044000 | 2024-05-23 10:12AM EDT | 2025-03-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| KRE250620C00044000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 10.19 | 0.00 | 0.00 | 0.00 | - | 105 | 176 | 0.00% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 48.70% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531P00044000 | 2024-05-24 10:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 25.00% |
| KRE240607P00044000 | 2024-05-24 11:23AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| KRE240614P00044000 | 2024-05-24 12:41PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| KRE240621P00044000 | 2024-05-24 2:20PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 7,751 | 12.50% |
| KRE240628P00044000 | 2024-05-23 3:43PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| KRE240719P00044000 | 2024-05-24 12:07PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 747 | 6.25% |
| KRE240816P00044000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,695 | 6.25% |
| KRE240920P00044000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2,325 | 6.25% |
| KRE240930P00044000 | 2024-05-15 10:31AM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 6.25% |
| KRE241018P00044000 | 2024-05-24 3:01PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7,421 | 3.13% |
| KRE241115P00044000 | 2024-05-17 11:49AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 3.13% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 1.13 | 3.30 | 0.00 | - | 1 | 478 | 38.93% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 1.01 | 3.95 | 0.00 | - | 1 | 10 | 42.80% |
| KRE250117P00044000 | 2024-05-24 11:12AM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8,297 | 3.13% |
| KRE250321P00044000 | 2024-05-15 10:14AM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 3.13% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 27.83% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 0.50 | 5.50 | 0.00 | - | 38 | 8,664 | 33.56% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 1.00 | 6.00 | 0.00 | - | 20 | 1,067 | 34.99% |
| KRE261218P00044000 | 2024-05-24 12:29PM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 1.56% |
© 2024 Yahoo. All rights reserved.