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:51.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00051000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.59 | 0.17 | 0.77 | +0.10 | +20.41% | 121 | 3,243 | 25.68% |
| KRE240531C00051000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.77 | 0.59 | 1.17 | -0.08 | -9.41% | 35 | 209 | 27.88% |
| KRE240607C00051000 | 2024-05-17 2:00PM EDT | 2024-06-07 | 1.14 | 0.86 | 1.43 | +0.08 | +7.55% | 9 | 171 | 27.93% |
| KRE240614C00051000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 1.37 | 0.56 | 1.80 | +0.05 | +3.79% | 3 | 82 | 30.71% |
| KRE240621C00051000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.73 | +0.03 | +2.04% | 622 | 8,571 | 26.27% |
| KRE240628C00051000 | 2024-05-17 11:36AM EDT | 2024-06-28 | 1.69 | 1.49 | 2.05 | +0.07 | +4.32% | 1 | 233 | 28.61% |
| KRE240719C00051000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.97 | 1.80 | 2.29 | -0.02 | -1.01% | 251 | 1,315 | 26.12% |
| KRE240816C00051000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 2.52 | 2.37 | 2.91 | 0.00 | - | 16 | 2,490 | 27.81% |
| KRE240920C00051000 | 2024-05-17 10:28AM EDT | 2024-09-20 | 3.30 | 2.75 | 3.95 | +0.04 | +1.23% | 12 | 14,171 | 32.35% |
| KRE240930C00051000 | 2024-05-06 3:10PM EDT | 2024-09-30 | 3.25 | 2.88 | 4.00 | 0.00 | - | 2 | 29 | 31.53% |
| KRE241018C00051000 | 2024-05-16 9:41AM EDT | 2024-10-18 | 3.50 | 3.25 | 4.55 | 0.00 | - | 142 | 374 | 33.81% |
| KRE241115C00051000 | 2024-05-15 10:22AM EDT | 2024-11-15 | 4.36 | 3.55 | 4.90 | 0.00 | - | 5 | 604 | 33.55% |
| KRE241220C00051000 | 2024-05-16 2:15PM EDT | 2024-12-20 | 4.63 | 4.15 | 6.70 | 0.00 | - | 3 | 311 | 42.30% |
| KRE241231C00051000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.95 | 2.50 | 6.75 | 0.00 | - | 1 | 50 | 41.58% |
| KRE250117C00051000 | 2024-05-13 3:51PM EDT | 2025-01-17 | 4.70 | 4.55 | 5.90 | 0.00 | - | 1 | 1,550 | 34.94% |
| KRE250321C00051000 | 2024-05-07 10:07AM EDT | 2025-03-21 | 5.50 | 3.00 | 7.60 | +0.05 | +0.92% | 1 | 5 | 40.36% |
| KRE250620C00051000 | 2024-05-16 2:50PM EDT | 2025-06-20 | 6.25 | 4.00 | 9.00 | 0.00 | - | 100 | 779 | 42.16% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 2025-12-19 | 5.90 | 5.50 | 10.00 | 0.00 | - | 144 | 346 | 38.92% |
| KRE260116C00051000 | 2024-05-14 2:46PM EDT | 2026-01-16 | 7.61 | 5.50 | 10.50 | 0.00 | - | 1,000 | 1,243 | 39.98% |
| KRE261218C00051000 | 2024-05-09 10:26AM EDT | 2026-12-18 | 9.28 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 36.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00051000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.36 | 0.32 | 1.90 | -0.19 | -34.55% | 142 | 2,931 | 76.32% |
| KRE240531P00051000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.58 | 0.49 | 0.76 | -0.19 | -24.68% | 297 | 796 | 22.12% |
| KRE240607P00051000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 0.75 | 0.61 | 1.04 | -0.24 | -24.24% | 34 | 134 | 23.73% |
| KRE240621P00051000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.19 | 1.10 | 1.28 | -0.11 | -8.46% | 1,727 | 6,375 | 22.07% |
| KRE240628P00051000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 1.49 | 1.29 | 2.99 | -0.22 | -12.87% | 21 | 56 | 45.19% |
| KRE240719P00051000 | 2024-05-17 1:03PM EDT | 2024-07-19 | 1.77 | 1.63 | 2.01 | -0.19 | -9.69% | 4 | 2,409 | 25.05% |
| KRE240816P00051000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 2.30 | 0.44 | 2.40 | -0.03 | -1.29% | 9 | 286 | 24.66% |
| KRE240920P00051000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 2.63 | 2.40 | 3.95 | -0.12 | -4.36% | 3 | 1,645 | 33.96% |
| KRE240930P00051000 | 2024-05-16 3:51PM EDT | 2024-09-30 | 2.95 | 2.54 | 2.97 | 0.00 | - | 4 | 66 | 24.74% |
| KRE241018P00051000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 3.05 | 2.90 | 5.50 | -0.35 | -10.29% | 41 | 99 | 42.53% |
| KRE241115P00051000 | 2024-05-07 10:12AM EDT | 2024-11-15 | 4.10 | 2.42 | 4.50 | 0.00 | - | 18 | 222 | 32.08% |
| KRE241220P00051000 | 2024-05-07 11:00AM EDT | 2024-12-20 | 4.35 | 2.09 | 4.05 | 0.00 | - | 475 | 518 | 26.49% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 2024-12-31 | 4.25 | 3.65 | 4.85 | 0.00 | - | 1 | 51 | 30.85% |
| KRE250117P00051000 | 2024-05-15 3:54PM EDT | 2025-01-17 | 4.10 | 3.75 | 5.10 | -0.01 | -0.24% | 40 | 1,092 | 31.26% |
| KRE250321P00051000 | 2024-05-10 9:47AM EDT | 2025-03-21 | 4.85 | 3.70 | 7.00 | 0.00 | - | 12 | 152 | 38.16% |
| KRE250620P00051000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 5.10 | 4.50 | 7.50 | 0.00 | - | 8 | 734 | 35.90% |
| KRE250919P00051000 | 2024-05-07 1:28PM EDT | 2025-09-19 | 6.00 | 3.00 | 8.00 | 0.00 | - | - | 3 | 34.55% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 6.45 | 3.50 | 8.00 | 0.00 | - | 2 | 79 | 31.73% |
| KRE260116P00051000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 6.60 | 4.00 | 8.15 | 0.00 | - | 2 | 4,067 | 31.57% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 4.50 | 9.00 | 0.00 | - | 400 | 400 | 28.00% |
© 2024 Yahoo. All rights reserved.