SPDR S&P Insurance ETF (KIE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240517C00042000 | 2024-04-17 9:40AM EDT | 42.00 | 6.38 | 6.50 | 6.90 | 0.00 | - | - | 10 | 54.49% |
| KIE240517C00044000 | 2024-04-25 2:06PM EDT | 44.00 | 5.40 | 3.70 | 5.90 | 0.00 | - | 1 | 8 | 72.51% |
| KIE240517C00045000 | 2024-04-18 12:38PM EDT | 45.00 | 3.60 | 2.65 | 4.80 | 0.00 | - | 2 | 10 | 61.28% |
| KIE240517C00046000 | 2024-04-22 11:56AM EDT | 46.00 | 3.70 | 1.70 | 3.90 | 0.00 | - | 4 | 6 | 55.08% |
| KIE240517C00047000 | 2024-04-23 10:40AM EDT | 47.00 | 3.05 | 0.90 | 2.10 | 0.00 | - | 6 | 108 | 26.47% |
| KIE240517C00048000 | 2024-04-26 12:54PM EDT | 48.00 | 1.20 | 1.05 | 1.25 | +0.20 | +20.00% | 4 | 7 | 21.34% |
| KIE240517C00049000 | 2024-04-22 12:44PM EDT | 49.00 | 1.25 | 0.50 | 1.35 | 0.00 | - | 3 | 43 | 34.57% |
| KIE240517C00050000 | 2024-04-26 12:10PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -0.59 | -74.68% | 13 | 38 | 16.80% |
| KIE240517C00051000 | 2024-04-22 3:10PM EDT | 51.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 19.14% |
| KIE240517C00052000 | 2024-04-22 11:04AM EDT | 52.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 36.23% |
| KIE240517C00053000 | 2024-03-26 2:38PM EDT | 53.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.32% |
| KIE240517C00054000 | 2024-03-27 2:51PM EDT | 54.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 47.17% |
| KIE240517C00056000 | 2024-03-27 2:38PM EDT | 56.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240517P00042000 | 2024-04-18 9:32AM EDT | 42.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 60.06% |
| KIE240517P00043000 | 2024-04-23 9:30AM EDT | 43.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 10 | 41 | 42.68% |
| KIE240517P00044000 | 2024-04-01 9:30AM EDT | 44.00 | 0.04 | 0.05 | 0.90 | 0.00 | - | 10 | 20 | 59.13% |
| KIE240517P00045000 | 2024-04-16 1:37PM EDT | 45.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 1 | 64 | 49.85% |
| KIE240517P00046000 | 2024-04-11 3:57PM EDT | 46.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | - | 10 | 22.46% |
| KIE240517P00048000 | 2024-04-11 9:46AM EDT | 48.00 | 0.54 | 0.35 | 1.25 | 0.00 | - | - | 1 | 33.30% |
| KIE240517P00049000 | 2024-04-18 9:32AM EDT | 49.00 | 1.34 | 0.80 | 0.95 | 0.00 | - | - | 1 | 15.14% |
| KIE240517P00050000 | 2024-04-19 10:04AM EDT | 50.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 14.70% |
| KIE240517P00051000 | 2024-04-09 11:08AM EDT | 51.00 | 1.31 | 2.05 | 2.90 | 0.00 | - | - | 1 | 28.22% |
| KIE240517P00052000 | 2024-04-11 11:57AM EDT | 52.00 | 3.00 | 2.55 | 4.60 | 0.00 | - | 2 | 2 | 53.13% |
| KIE240517P00053000 | 2024-04-16 3:17PM EDT | 53.00 | 4.60 | 3.60 | 5.50 | 0.00 | - | 10 | 3 | 56.93% |
© 2024 Yahoo. All rights reserved.