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 | 7.10 | 7.60 | 0.00 | - | - | 10 | 51.27% |
| KIE240517C00044000 | 2024-04-25 2:06PM EDT | 44.00 | 5.40 | 4.60 | 6.50 | +0.01 | +0.19% | 1 | 9 | 68.02% |
| KIE240517C00045000 | 2024-04-18 12:38PM EDT | 45.00 | 3.60 | 3.50 | 5.50 | 0.00 | - | 2 | 10 | 60.40% |
| KIE240517C00046000 | 2024-04-22 11:56AM EDT | 46.00 | 3.70 | 2.50 | 4.30 | 0.00 | - | 4 | 6 | 47.80% |
| KIE240517C00047000 | 2024-04-23 10:40AM EDT | 47.00 | 3.05 | 1.55 | 3.30 | 0.00 | - | 6 | 108 | 40.19% |
| KIE240517C00048000 | 2024-04-16 10:02AM EDT | 48.00 | 1.00 | 1.65 | 1.85 | 0.00 | - | 3 | 7 | 22.12% |
| KIE240517C00049000 | 2024-04-22 12:44PM EDT | 49.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 3 | 43 | 19.14% |
| KIE240517C00050000 | 2024-04-23 3:18PM EDT | 50.00 | 0.79 | 0.45 | 1.20 | 0.00 | - | 14 | 38 | 30.66% |
| KIE240517C00051000 | 2024-04-22 3:10PM EDT | 51.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 5 | 17 | 33.15% |
| KIE240517C00052000 | 2024-04-22 11:04AM EDT | 52.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 18.65% |
| KIE240517C00053000 | 2024-03-26 2:38PM EDT | 53.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.07% |
| KIE240517C00054000 | 2024-03-27 2:51PM EDT | 54.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 42.48% |
| KIE240517C00056000 | 2024-03-27 2:38PM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.54% |
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 | 0.90 | 0.00 | - | 1 | 64 | 57.91% |
| KIE240517P00043000 | 2024-04-23 9:30AM EDT | 43.00 | 0.04 | 0.05 | 0.20 | 0.00 | - | 10 | 41 | 40.82% |
| KIE240517P00044000 | 2024-04-01 9:30AM EDT | 44.00 | 0.04 | 0.05 | 0.90 | 0.00 | - | 10 | 20 | 59.72% |
| KIE240517P00045000 | 2024-04-16 1:37PM EDT | 45.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 27.93% |
| KIE240517P00046000 | 2024-04-11 3:57PM EDT | 46.00 | 0.34 | 0.10 | 0.15 | 0.00 | - | - | 10 | 22.85% |
| KIE240517P00048000 | 2024-04-11 9:46AM EDT | 48.00 | 0.54 | 0.15 | 0.40 | 0.00 | - | - | 1 | 18.60% |
| KIE240517P00049000 | 2024-04-18 9:32AM EDT | 49.00 | 1.34 | 0.50 | 1.40 | 0.00 | - | - | 1 | 31.40% |
| KIE240517P00050000 | 2024-04-19 10:04AM EDT | 50.00 | 2.00 | 0.90 | 2.05 | 0.00 | - | 1 | 2 | 33.74% |
| KIE240517P00051000 | 2024-04-09 11:08AM EDT | 51.00 | 1.31 | 1.70 | 2.15 | 0.00 | - | - | 1 | 21.83% |
| KIE240517P00052000 | 2024-04-11 11:57AM EDT | 52.00 | 3.00 | 1.60 | 3.70 | 0.00 | - | 2 | 2 | 40.97% |
| KIE240517P00053000 | 2024-04-16 3:17PM EDT | 53.00 | 4.60 | 2.65 | 4.80 | 0.00 | - | 10 | 3 | 49.46% |
© 2024 Yahoo. All rights reserved.