SPDR S&P Insurance ETF (KIE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240920C00025000 | 2024-04-15 9:33AM EDT | 25.00 | 24.30 | 22.90 | 26.10 | 0.00 | - | - | 1 | 68.16% |
| KIE240920C00035000 | 2024-03-20 2:42PM EDT | 35.00 | 16.80 | 14.30 | 15.40 | 0.00 | - | - | 2 | 55.81% |
| KIE240920C00040000 | 2024-03-06 11:04AM EDT | 40.00 | 11.10 | 11.40 | 12.20 | 0.00 | - | 1 | 3 | 56.15% |
| KIE240920C00042000 | 2024-04-19 11:40AM EDT | 42.00 | 8.20 | 6.80 | 9.60 | 0.00 | - | 1 | 34 | 46.73% |
| KIE240920C00044000 | 2024-03-21 9:59AM EDT | 44.00 | 8.50 | 5.40 | 6.80 | 0.00 | - | 5 | 10 | 31.69% |
| KIE240920C00045000 | 2024-01-26 11:12AM EDT | 45.00 | 4.58 | 5.50 | 6.40 | 0.00 | - | 2 | 2 | 34.11% |
| KIE240920C00046000 | 2024-04-26 9:31AM EDT | 46.00 | 4.00 | 3.20 | 5.10 | 0.00 | - | 1 | 90 | 27.81% |
| KIE240920C00047000 | 2024-02-06 11:39AM EDT | 47.00 | 2.95 | 3.40 | 5.40 | 0.00 | - | 1 | 4 | 35.50% |
| KIE240920C00048000 | 2024-04-12 10:48AM EDT | 48.00 | 3.00 | 2.70 | 3.50 | 0.00 | - | 2 | 6 | 23.91% |
| KIE240920C00049000 | 2024-04-25 10:48AM EDT | 49.00 | 2.55 | 1.85 | 2.85 | 0.00 | - | 1 | 11 | 22.73% |
| KIE240920C00050000 | 2024-04-02 10:39AM EDT | 50.00 | 3.80 | 1.60 | 2.15 | 0.00 | - | 3 | 4 | 20.70% |
| KIE240920C00051000 | 2024-04-29 11:20AM EDT | 51.00 | 1.25 | 1.15 | 1.60 | 0.00 | - | 15 | 24 | 19.37% |
| KIE240920C00052000 | 2024-04-30 9:37AM EDT | 52.00 | 0.83 | 0.75 | 1.25 | 0.00 | - | 1 | 52 | 19.18% |
| KIE240920C00053000 | 2024-03-11 1:25PM EDT | 53.00 | 1.25 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 22.63% |
| KIE240920C00054000 | 2024-03-27 3:06PM EDT | 54.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 17.44% |
| KIE240920C00055000 | 2024-04-29 11:03AM EDT | 55.00 | 0.32 | 0.05 | 1.55 | 0.00 | - | 1 | 6 | 29.20% |
| KIE240920C00056000 | 2024-04-09 12:59PM EDT | 56.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 15 | 220 | 17.90% |
| KIE240920C00060000 | 2024-03-28 1:58PM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 410 | 30.08% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240920P00025000 | 2024-04-16 3:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.24% |
| KIE240920P00039000 | 2024-03-15 12:58PM EDT | 39.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | - | 2 | 29.49% |
| KIE240920P00040000 | 2024-03-21 9:34AM EDT | 40.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 32.13% |
| KIE240920P00042000 | 2024-04-15 9:30AM EDT | 42.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 23.78% |
| KIE240920P00043000 | 2024-04-19 3:44PM EDT | 43.00 | 0.44 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 22.00% |
| KIE240920P00045000 | 2024-04-19 3:52PM EDT | 45.00 | 0.70 | 0.25 | 1.20 | 0.00 | - | 7 | 33 | 23.94% |
| KIE240920P00046000 | 2024-04-18 9:40AM EDT | 46.00 | 1.12 | 0.40 | 0.90 | 0.00 | - | 20 | 138 | 17.86% |
| KIE240920P00047000 | 2024-04-19 10:04AM EDT | 47.00 | 1.28 | 0.65 | 1.10 | 0.00 | - | 20 | 194 | 16.68% |
| KIE240920P00048000 | 2024-02-28 11:26AM EDT | 48.00 | 1.15 | 0.35 | 0.85 | 0.00 | - | - | 4 | 11.16% |
| KIE240920P00049000 | 2024-04-17 10:23AM EDT | 49.00 | 2.30 | 1.25 | 1.75 | 0.00 | - | 5 | 118 | 14.94% |
| KIE240920P00050000 | 2024-04-18 9:30AM EDT | 50.00 | 2.80 | 1.70 | 3.30 | 0.00 | - | 1 | 4 | 23.17% |
| KIE240920P00052000 | 2024-04-26 11:20AM EDT | 52.00 | 3.70 | 2.70 | 3.50 | 0.00 | - | 20 | 53 | 13.62% |
| KIE240920P00053000 | 2024-03-27 3:07PM EDT | 53.00 | 2.30 | 2.95 | 5.10 | 0.00 | - | 5 | 5 | 21.74% |
| KIE240920P00055000 | 2024-04-26 2:02PM EDT | 55.00 | 6.36 | 4.40 | 7.20 | 0.00 | - | 15 | 25 | 27.32% |
© 2024 Yahoo. All rights reserved.