SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00030000 | 2024-04-18 1:52PM EDT | 30.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240503C00043500 | 2024-04-18 10:40AM EDT | 43.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 44.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240503C00044500 | 2024-04-19 11:34AM EDT | 44.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240503C00045000 | 2024-04-23 12:01PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE240503C00045500 | 2024-04-30 11:59AM EDT | 45.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240503C00046000 | 2024-04-30 11:13AM EDT | 46.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| KRE240503C00046500 | 2024-04-30 12:32PM EDT | 46.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| KRE240503C00047000 | 2024-04-30 2:12PM EDT | 47.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| KRE240503C00047500 | 2024-04-30 3:56PM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 3.13% |
| KRE240503C00048000 | 2024-04-30 3:39PM EDT | 48.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 6.25% |
| KRE240503C00048500 | 2024-04-30 3:28PM EDT | 48.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,685 | 0 | 12.50% |
| KRE240503C00049000 | 2024-04-30 3:58PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,667 | 0 | 12.50% |
| KRE240503C00049500 | 2024-04-30 12:43PM EDT | 49.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,034 | 0 | 12.50% |
| KRE240503C00050000 | 2024-04-30 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,692 | 0 | 12.50% |
| KRE240503C00050500 | 2024-04-30 12:44PM EDT | 50.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| KRE240503C00051000 | 2024-04-30 3:39PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KRE240503C00051500 | 2024-04-30 10:35AM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KRE240503C00052000 | 2024-04-30 1:47PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,644 | 0 | 25.00% |
| KRE240503C00052500 | 2024-04-30 9:57AM EDT | 52.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| KRE240503C00053000 | 2024-04-29 10:34AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| KRE240503C00053500 | 2024-04-29 3:46PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KRE240503C00054000 | 2024-04-29 1:20PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| KRE240503C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 50.00% |
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 75.00% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 59.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 200 | 0 | 247.07% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00030000 | 2024-04-24 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KRE240503P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KRE240503P00039000 | 2024-04-29 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240503P00040000 | 2024-04-26 4:01PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| KRE240503P00041000 | 2024-04-29 2:58PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| KRE240503P00042000 | 2024-04-30 1:16PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| KRE240503P00042500 | 2024-04-30 1:16PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240503P00043000 | 2024-04-30 4:00PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| KRE240503P00043500 | 2024-04-30 3:06PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| KRE240503P00044000 | 2024-04-30 4:13PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| KRE240503P00044500 | 2024-04-30 11:35AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KRE240503P00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 12.50% |
| KRE240503P00045500 | 2024-04-30 4:02PM EDT | 45.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| KRE240503P00046000 | 2024-04-30 4:02PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| KRE240503P00046500 | 2024-04-30 3:43PM EDT | 46.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| KRE240503P00047000 | 2024-04-30 3:59PM EDT | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10,680 | 0 | 0.39% |
| KRE240503P00047500 | 2024-04-30 4:13PM EDT | 47.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 0.00% |
| KRE240503P00048000 | 2024-04-30 4:07PM EDT | 48.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| KRE240503P00048500 | 2024-04-30 3:59PM EDT | 48.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| KRE240503P00049000 | 2024-04-30 3:54PM EDT | 49.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,525 | 0 | 0.00% |
| KRE240503P00049500 | 2024-04-30 3:54PM EDT | 49.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 0.00% |
| KRE240503P00050000 | 2024-04-30 3:48PM EDT | 50.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KRE240503P00050500 | 2024-04-30 3:22PM EDT | 50.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| KRE240503P00051000 | 2024-04-15 9:36AM EDT | 51.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240503P00051500 | 2024-04-10 10:45AM EDT | 51.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240503P00052000 | 2024-04-26 3:17PM EDT | 52.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| KRE240503P00052500 | 2024-04-10 10:46AM EDT | 52.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240503P00058000 | 2024-04-22 9:46AM EDT | 58.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.