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:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00045000 | 2024-05-17 10:08AM EDT | 2024-05-24 | 6.05 | 4.45 | 8.00 | -0.12 | -1.94% | 10 | 6 | 52.73% |
| KRE240621C00045000 | 2024-05-16 10:37AM EDT | 2024-06-21 | 6.30 | 4.00 | 6.75 | 0.00 | - | 4 | 21,197 | 43.46% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 2024-06-28 | 3.75 | 4.05 | 7.65 | 0.00 | - | 2 | 84 | 58.89% |
| KRE240719C00045000 | 2024-05-14 10:21AM EDT | 2024-07-19 | 6.45 | 5.10 | 8.70 | 0.00 | - | 5 | 124 | 63.60% |
| KRE240816C00045000 | 2024-05-06 9:45AM EDT | 2024-08-16 | 6.30 | 5.95 | 7.75 | 0.00 | - | 1 | 320 | 41.02% |
| KRE240920C00045000 | 2024-05-16 1:03PM EDT | 2024-09-20 | 7.37 | 6.45 | 8.60 | 0.00 | - | 1 | 664 | 43.76% |
| KRE240930C00045000 | 2024-05-14 2:03PM EDT | 2024-09-30 | 7.18 | 6.70 | 9.35 | 0.00 | - | 4 | 29 | 49.37% |
| KRE241018C00045000 | 2024-05-14 1:01PM EDT | 2024-10-18 | 7.40 | 6.40 | 9.60 | 0.00 | - | 3 | 18 | 48.58% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 6.00 | 5.50 | 9.05 | 0.00 | - | 1 | 41 | 40.14% |
| KRE241220C00045000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 7.90 | 7.50 | 10.55 | 0.00 | - | 121 | 1,495 | 47.93% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 2024-12-31 | 8.45 | 6.25 | 7.50 | 0.00 | - | 2 | 4 | 23.76% |
| KRE250117C00045000 | 2024-05-13 10:27AM EDT | 2025-01-17 | 8.65 | 7.10 | 9.90 | +0.15 | +1.76% | 1 | 4,372 | 40.58% |
| KRE250321C00045000 | 2024-05-17 10:04AM EDT | 2025-03-21 | 9.15 | 7.00 | 12.00 | -0.05 | -0.54% | 151 | 11 | 49.06% |
| KRE250620C00045000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 8.72 | 7.50 | 12.50 | 0.00 | - | 18 | 589 | 45.75% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 38.87% |
| KRE251219C00045000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 9.65 | 8.50 | 13.50 | 0.00 | - | 10 | 2,907 | 42.32% |
| KRE260116C00045000 | 2024-05-06 1:56PM EDT | 2026-01-16 | 10.85 | 8.50 | 13.50 | 0.00 | - | 2 | 89 | 41.33% |
| KRE261218C00045000 | 2024-05-06 10:15AM EDT | 2026-12-18 | 12.15 | 10.50 | 15.00 | 0.00 | - | 3 | 105 | 38.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00045000 | 2024-05-17 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 433 | 99.22% |
| KRE240531P00045000 | 2024-05-17 12:28PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 1,078 | 78.42% |
| KRE240607P00045000 | 2024-05-15 2:42PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.22 | 0.00 | - | 4 | 105 | 42.58% |
| KRE240614P00045000 | 2024-05-16 10:27AM EDT | 2024-06-14 | 0.08 | 0.00 | 3.40 | -0.01 | -11.11% | 3 | 111 | 78.22% |
| KRE240621P00045000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.23 | -0.02 | -16.67% | 131 | 30,240 | 33.01% |
| KRE240628P00045000 | 2024-05-17 3:41PM EDT | 2024-06-28 | 0.18 | 0.12 | 0.57 | -0.01 | -5.26% | 13 | 268 | 39.84% |
| KRE240719P00045000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.51 | -0.04 | -11.76% | 83 | 11,336 | 31.18% |
| KRE240816P00045000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 0.52 | 0.53 | 1.45 | -0.08 | -13.33% | 40 | 1,529 | 39.60% |
| KRE240920P00045000 | 2024-05-17 4:14PM EDT | 2024-09-20 | 0.84 | 0.70 | 0.96 | -0.03 | -3.45% | 126 | 7,221 | 27.93% |
| KRE240930P00045000 | 2024-05-17 1:25PM EDT | 2024-09-30 | 0.97 | 0.84 | 1.06 | -0.01 | -1.02% | 8 | 367 | 28.03% |
| KRE241018P00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 1.11 | 0.93 | 1.31 | -0.05 | -4.31% | 20 | 189 | 28.96% |
| KRE241115P00045000 | 2024-05-17 1:58PM EDT | 2024-11-15 | 1.40 | 0.28 | 1.95 | -0.10 | -6.67% | 3 | 1,408 | 32.42% |
| KRE241220P00045000 | 2024-05-17 10:05AM EDT | 2024-12-20 | 1.70 | 1.45 | 1.87 | -0.07 | -3.95% | 215 | 1,751 | 29.04% |
| KRE241231P00045000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 2.11 | 0.61 | 1.96 | 0.00 | - | 5 | 68 | 29.03% |
| KRE250117P00045000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 1.92 | 1.61 | 2.27 | -0.07 | -3.52% | 57 | 15,590 | 30.31% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 0.50 | 5.00 | 0.00 | - | 1 | 77 | 44.14% |
| KRE250620P00045000 | 2024-05-16 1:40PM EDT | 2025-06-20 | 2.78 | 0.00 | 5.00 | 0.00 | - | 5 | 8,114 | 38.77% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 2025-09-19 | 3.50 | 0.50 | 5.50 | 0.00 | - | 269 | 336 | 37.40% |
| KRE251219P00045000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 3.65 | 1.00 | 6.00 | 0.00 | - | 21 | 10,084 | 36.56% |
| KRE260116P00045000 | 2024-05-10 1:21PM EDT | 2026-01-16 | 4.10 | 1.00 | 6.00 | 0.00 | - | 10 | 3,520 | 35.71% |
| KRE260618P00045000 | 2024-05-01 11:29AM EDT | 2026-06-18 | 5.15 | 1.70 | 5.35 | 0.00 | - | - | 1,000 | 29.41% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 2026-12-18 | 5.82 | 2.00 | 7.00 | 0.00 | - | 10 | 2,003 | 32.13% |
© 2024 Yahoo. All rights reserved.