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:52.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00052000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.23 | -0.02 | -11.76% | 364 | 4,085 | 20.51% |
| KRE240531C00052000 | 2024-05-17 4:04PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.48 | -0.32 | -82.05% | 3,962 | 849 | 21.19% |
| KRE240607C00052000 | 2024-05-15 2:17PM EDT | 2024-06-07 | 0.72 | 0.14 | 0.81 | +0.09 | +14.29% | 2 | 28 | 24.32% |
| KRE240614C00052000 | 2024-05-17 11:22AM EDT | 2024-06-14 | 0.92 | 0.62 | 1.11 | -0.13 | -12.38% | 5 | 109 | 26.44% |
| KRE240621C00052000 | 2024-05-17 4:04PM EDT | 2024-06-21 | 1.11 | 1.01 | 1.21 | +0.08 | +7.77% | 1,785 | 11,803 | 25.20% |
| KRE240628C00052000 | 2024-05-17 11:25AM EDT | 2024-06-28 | 1.16 | 0.24 | 1.27 | +0.05 | +4.50% | 3 | 89 | 23.83% |
| KRE240719C00052000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 1.54 | 1.33 | 1.72 | +0.04 | +2.67% | 450 | 1,847 | 24.76% |
| KRE240816C00052000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 2.07 | 1.90 | 2.33 | -0.06 | -2.82% | 47 | 523 | 26.59% |
| KRE240920C00052000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 2.76 | 1.86 | 5.45 | +0.04 | +1.47% | 1,017 | 7,743 | 48.69% |
| KRE240930C00052000 | 2024-05-15 9:30AM EDT | 2024-09-30 | 2.81 | 2.35 | 4.95 | -0.40 | -12.46% | 4 | 255 | 42.82% |
| KRE241018C00052000 | 2024-05-15 10:44AM EDT | 2024-10-18 | 3.25 | 2.79 | 5.00 | 0.00 | - | 5 | 297 | 40.60% |
| KRE241115C00052000 | 2024-05-01 10:48AM EDT | 2024-11-15 | 2.83 | 2.91 | 4.65 | 0.00 | - | 18 | 399 | 34.89% |
| KRE241220C00052000 | 2024-05-13 9:48AM EDT | 2024-12-20 | 4.17 | 3.65 | 5.00 | 0.00 | - | 5 | 1,066 | 34.17% |
| KRE241231C00052000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.45 | 3.80 | 5.20 | 0.00 | - | 1 | 14 | 34.57% |
| KRE250117C00052000 | 2024-05-17 12:25PM EDT | 2025-01-17 | 4.47 | 4.05 | 4.65 | +0.12 | +2.76% | 34 | 2,496 | 30.04% |
| KRE250321C00052000 | 2024-05-13 9:38AM EDT | 2025-03-21 | 5.05 | 2.50 | 7.50 | 0.00 | - | 24 | 111 | 42.09% |
| KRE250620C00052000 | 2024-04-26 10:14AM EDT | 2025-06-20 | 4.98 | 3.50 | 8.50 | 0.00 | - | 2 | 590 | 41.72% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 2025-12-19 | 5.20 | 5.00 | 8.80 | 0.00 | - | 87 | 93 | 35.74% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 7.17 | 5.00 | 10.00 | 0.00 | - | 100 | 99 | 39.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00052000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 0.97 | 0.66 | 1.40 | -0.23 | -19.17% | 11 | 2,529 | 35.65% |
| KRE240531P00052000 | 2024-05-13 9:33AM EDT | 2024-05-31 | 1.29 | 0.27 | 1.65 | -0.49 | -27.53% | 1 | 3 | 30.96% |
| KRE240614P00052000 | 2024-05-16 11:09AM EDT | 2024-06-14 | 1.64 | 1.21 | 2.40 | 0.00 | - | 10 | 11 | 35.18% |
| KRE240621P00052000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 1.72 | 1.52 | 1.81 | -0.07 | -3.91% | 659 | 5,480 | 21.78% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 2024-06-28 | 6.52 | 1.64 | 2.35 | 0.00 | - | 1 | 129 | 27.81% |
| KRE240719P00052000 | 2024-05-15 11:48AM EDT | 2024-07-19 | 2.40 | 1.01 | 2.63 | 0.00 | - | 58 | 1,533 | 25.98% |
| KRE240816P00052000 | 2024-05-17 11:43AM EDT | 2024-08-16 | 2.66 | 2.45 | 3.05 | -0.12 | -4.32% | 3 | 302 | 25.71% |
| KRE240920P00052000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.15 | 2.78 | 3.45 | -0.08 | -2.48% | 101 | 2,655 | 25.17% |
| KRE240930P00052000 | 2024-05-15 1:29PM EDT | 2024-09-30 | 3.55 | 2.85 | 4.35 | 0.00 | - | 10 | 81 | 31.47% |
| KRE241018P00052000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 3.65 | 3.35 | 6.00 | 0.00 | - | 21 | 221 | 42.05% |
| KRE241115P00052000 | 2024-05-16 10:24AM EDT | 2024-11-15 | 4.10 | 3.75 | 5.00 | 0.00 | - | 4 | 761 | 31.70% |
| KRE241220P00052000 | 2024-05-07 11:02AM EDT | 2024-12-20 | 4.85 | 3.05 | 6.50 | 0.00 | - | 177 | 243 | 38.59% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 6.05 | 3.90 | 5.45 | 0.00 | - | 1 | 8 | 31.10% |
| KRE250117P00052000 | 2024-05-07 11:16AM EDT | 2025-01-17 | 5.10 | 4.20 | 7.00 | 0.00 | - | 563 | 1,156 | 39.32% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 5.49 | 2.50 | 7.50 | 0.00 | - | 174 | 65 | 37.74% |
| KRE250331P00052000 | 2024-05-17 2:49PM EDT | 2025-03-31 | 4.95 | 3.85 | 5.90 | -0.65 | -11.61% | 2 | 175 | 28.70% |
| KRE250620P00052000 | 2024-05-14 11:22AM EDT | 2025-06-20 | 5.80 | 3.00 | 7.50 | 0.00 | - | 700 | 2,145 | 33.15% |
| KRE250919P00052000 | 2024-05-07 1:29PM EDT | 2025-09-19 | 6.50 | 3.50 | 8.50 | 0.00 | - | 2 | 3 | 34.19% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 2025-12-19 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 41.30% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 36.45% |
© 2024 Yahoo. All rights reserved.