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:59.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00059000 | 2024-05-06 9:52AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 30 | 116.50% |
| KRE240621C00059000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.25 | 0.00 | - | 2 | 913 | 34.96% |
| KRE240719C00059000 | 2024-05-15 9:46AM EDT | 2024-07-19 | 0.16 | 0.02 | 0.40 | -0.08 | -33.33% | 6 | 353 | 29.49% |
| KRE240816C00059000 | 2024-05-10 2:28PM EDT | 2024-08-16 | 0.38 | 0.06 | 1.02 | 0.00 | - | 7 | 2,294 | 33.81% |
| KRE240920C00059000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 0.71 | 0.12 | 1.53 | 0.00 | - | 10 | 844 | 34.08% |
| KRE241018C00059000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 0.95 | 0.18 | 1.09 | 0.00 | - | 4 | 56 | 26.62% |
| KRE241115C00059000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 1.20 | 1.12 | 2.35 | 0.00 | - | 1 | 2,412 | 34.88% |
| KRE241220C00059000 | 2024-05-17 10:05AM EDT | 2024-12-20 | 1.66 | 1.33 | 3.75 | -0.11 | -6.21% | 27 | 431 | 41.46% |
| KRE250117C00059000 | 2024-05-16 12:24PM EDT | 2025-01-17 | 1.88 | 1.13 | 2.84 | 0.00 | - | 87 | 505 | 33.24% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 2.00 | 0.10 | 5.00 | 0.00 | - | 7 | 13 | 41.63% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 2025-06-20 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 36.56% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 3.30 | 1.00 | 6.00 | 0.00 | - | 31 | 31 | 37.26% |
| KRE251219C00059000 | 2024-04-09 3:02PM EDT | 2025-12-19 | 4.37 | 3.00 | 6.50 | 0.00 | - | 5 | 39 | 36.16% |
| KRE260618C00059000 | 2024-04-15 1:53PM EDT | 2026-06-18 | 4.50 | 3.00 | 7.30 | 0.00 | - | - | 26 | 34.28% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 2026-12-18 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 32.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00059000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 10.30 | 5.80 | 10.50 | 0.00 | - | 1 | 1 | 90.43% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 2024-06-21 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 113.09% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 2024-09-20 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 63.27% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 2024-10-18 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 60.45% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 2024-11-15 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 60.16% |
| KRE241220P00059000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 9.90 | 7.30 | 11.00 | 0.00 | - | 15 | 15 | 37.74% |
| KRE250117P00059000 | 2024-04-26 2:32PM EDT | 2025-01-17 | 11.32 | 7.00 | 10.00 | 0.00 | - | 2 | 584 | 28.99% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 2025-06-20 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 39.87% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 2025-12-19 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 40.83% |
© 2024 Yahoo. All rights reserved.