SPDR S&P Insurance ETF (KIE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240621C00038000 | 2023-11-17 3:33PM EDT | 38.00 | 7.40 | 6.40 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
| KIE240621C00039000 | 2024-02-23 3:23PM EDT | 39.00 | 10.90 | 11.00 | 13.60 | 0.00 | - | 3 | 10 | 95.17% |
| KIE240621C00040000 | 2024-03-06 11:04AM EDT | 40.00 | 10.50 | 11.10 | 11.90 | 0.00 | - | 35 | 35 | 92.48% |
| KIE240621C00043000 | 2024-03-01 3:47PM EDT | 43.00 | 7.23 | 8.50 | 11.10 | 0.00 | - | 1 | 5 | 93.95% |
| KIE240621C00044000 | 2024-04-11 10:05AM EDT | 44.00 | 5.84 | 3.80 | 6.30 | 0.00 | - | 4 | 0 | 49.76% |
| KIE240621C00045000 | 2024-04-04 10:04AM EDT | 45.00 | 7.08 | 3.10 | 5.30 | 0.00 | - | 1 | 54 | 44.31% |
| KIE240621C00046000 | 2024-04-22 10:04AM EDT | 46.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 25 | 25.32% |
| KIE240621C00047000 | 2024-04-16 9:30AM EDT | 47.00 | 2.35 | 2.40 | 2.55 | 0.00 | - | 1 | 11 | 22.44% |
| KIE240621C00048000 | 2024-04-09 9:46AM EDT | 48.00 | 2.65 | 1.65 | 1.80 | 0.00 | - | 20 | 18 | 20.17% |
| KIE240621C00049000 | 2024-04-18 10:33AM EDT | 49.00 | 1.30 | 0.10 | 1.15 | 0.00 | - | 14 | 18 | 18.02% |
| KIE240621C00050000 | 2024-04-26 11:09AM EDT | 50.00 | 0.65 | 0.60 | 1.50 | -0.40 | -38.10% | 19 | 15 | 28.03% |
| KIE240621C00051000 | 2024-04-18 9:30AM EDT | 51.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 9 | 17.19% |
| KIE240621C00052000 | 2024-04-04 10:04AM EDT | 52.00 | 1.38 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 15.63% |
| KIE240621C00053000 | 2024-04-22 3:10PM EDT | 53.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 17.09% |
| KIE240621C00054000 | 2024-04-25 10:38AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 28.17% |
| KIE240621C00055000 | 2024-04-02 2:02PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 31.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240621P00034000 | 2023-11-08 12:39PM EDT | 34.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 3 | 64.84% |
| KIE240621P00036000 | 2024-01-31 10:34AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| KIE240621P00038000 | 2023-11-08 12:39PM EDT | 38.00 | 0.62 | 0.25 | 0.40 | 0.00 | - | - | 11 | 49.17% |
| KIE240621P00039000 | 2023-12-21 2:57PM EDT | 39.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 2 | 48.19% |
| KIE240621P00040000 | 2023-12-18 11:46AM EDT | 40.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 5 | 9 | 45.41% |
| KIE240621P00041000 | 2023-11-15 12:26PM EDT | 41.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 3 | 3 | 42.43% |
| KIE240621P00042000 | 2023-12-13 3:44PM EDT | 42.00 | 0.52 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 40.43% |
| KIE240621P00043000 | 2024-02-23 11:07AM EDT | 43.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 25.49% |
| KIE240621P00044000 | 2024-04-19 10:24AM EDT | 44.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 25 | 0 | 21.92% |
| KIE240621P00045000 | 2024-03-05 12:00PM EDT | 45.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 5 | 17 | 18.26% |
| KIE240621P00046000 | 2024-04-11 2:37PM EDT | 46.00 | 0.46 | 0.25 | 0.45 | 0.00 | - | 40 | 139 | 18.36% |
| KIE240621P00047000 | 2024-04-25 3:21PM EDT | 47.00 | 0.43 | 0.45 | 0.60 | 0.00 | - | 1 | 13 | 16.29% |
| KIE240621P00048000 | 2024-04-26 11:24AM EDT | 48.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 2 | 14.53% |
| KIE240621P00049000 | 2024-04-15 2:34PM EDT | 49.00 | 1.65 | 1.15 | 1.25 | 0.00 | - | 2 | 3 | 13.09% |
| KIE240621P00050000 | 2024-04-19 3:58PM EDT | 50.00 | 1.60 | 0.80 | 1.95 | 0.00 | - | 20 | 18 | 13.72% |
| KIE240621P00051000 | 2024-04-25 3:21PM EDT | 51.00 | 1.97 | 1.95 | 3.60 | 0.00 | - | 11 | 6 | 27.59% |
| KIE240621P00052000 | 2024-04-02 12:32PM EDT | 52.00 | 1.54 | 2.25 | 4.70 | 0.00 | - | 2 | 10 | 33.23% |
© 2024 Yahoo. All rights reserved.