SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed 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 | 16.60 | 21.30 | 0.00 | - | - | 2 | 1,085.55% |
| KRE240503C00043500 | 2024-04-18 10:40AM EDT | 43.50 | 3.10 | 3.30 | 7.80 | 0.00 | - | - | 2 | 118.75% |
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 44.00 | 2.52 | 2.70 | 7.50 | 0.00 | - | 1 | 1 | 131.25% |
| KRE240503C00044500 | 2024-04-19 11:34AM EDT | 44.50 | 2.87 | 2.50 | 6.95 | 0.00 | - | 3 | 10 | 152.73% |
| KRE240503C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 4.24 | 1.65 | 6.50 | 0.00 | - | 2 | 73 | 100.78% |
| KRE240503C00045500 | 2024-04-30 11:59AM EDT | 45.50 | 2.10 | 1.30 | 6.00 | 0.00 | - | 5 | 12 | 110.94% |
| KRE240503C00046000 | 2024-05-01 3:11PM EDT | 46.00 | 2.71 | 0.90 | 5.50 | -0.39 | -12.58% | 503 | 643 | 108.98% |
| KRE240503C00046500 | 2024-05-02 10:37AM EDT | 46.50 | 2.10 | 0.20 | 5.00 | +0.93 | +79.49% | 510 | 544 | 75.78% |
| KRE240503C00047000 | 2024-05-02 3:49PM EDT | 47.00 | 1.92 | 0.25 | 5.00 | +0.44 | +29.73% | 452 | 611 | 138.48% |
| KRE240503C00047500 | 2024-05-02 4:05PM EDT | 47.50 | 0.05 | 0.05 | 5.00 | -0.96 | -95.05% | 470 | 2,764 | 164.26% |
| KRE240503C00048000 | 2024-05-02 3:02PM EDT | 48.00 | 1.05 | 0.00 | 4.80 | +0.38 | +56.72% | 372 | 2,761 | 182.23% |
| KRE240503C00048500 | 2024-05-02 3:43PM EDT | 48.50 | 0.76 | 0.40 | 0.92 | +0.37 | +94.87% | 1,085 | 2,643 | 61.52% |
| KRE240503C00049000 | 2024-05-02 4:00PM EDT | 49.00 | 0.43 | 0.05 | 4.95 | +0.21 | +95.45% | 128 | 5,668 | 243.56% |
| KRE240503C00049500 | 2024-05-02 3:51PM EDT | 49.50 | 0.21 | 0.12 | 0.46 | +0.02 | +10.53% | 87 | 1,493 | 65.43% |
| KRE240503C00050000 | 2024-05-02 4:14PM EDT | 50.00 | 0.20 | 0.10 | 2.30 | +0.09 | +81.82% | 17,130 | 2,068 | 158.98% |
| KRE240503C00050500 | 2024-05-02 3:53PM EDT | 50.50 | 0.05 | 0.00 | 4.80 | +0.02 | +66.67% | 13 | 2,837 | 297.07% |
| KRE240503C00051000 | 2024-05-02 3:54PM EDT | 51.00 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 1,013 | 331 | 53.52% |
| KRE240503C00051500 | 2024-05-02 2:51PM EDT | 51.50 | 0.02 | 0.01 | 4.80 | -0.01 | -33.33% | 1 | 1,076 | 334.57% |
| KRE240503C00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 100 | 1,829 | 63.28% |
| KRE240503C00052500 | 2024-05-01 3:14PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 136 | 56.25% |
| KRE240503C00053000 | 2024-05-01 2:49PM EDT | 53.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 25 | 1,278 | 132.42% |
| KRE240503C00053500 | 2024-05-01 2:50PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 68.75% |
| KRE240503C00054000 | 2024-04-29 1:20PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 233 | 50.00% |
| KRE240503C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 965 | 1,167 | 87.50% |
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 100.00% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 59.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 200 | 0 | 372.27% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 5 | 143.75% |
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 | 0.01 | 0.00 | - | - | 5 | 337.50% |
| KRE240503P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 256.25% |
| KRE240503P00039000 | 2024-04-29 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 187.50% |
| KRE240503P00040000 | 2024-05-01 10:06AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 162.50% |
| KRE240503P00041000 | 2024-05-01 10:02AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 131.25% |
| KRE240503P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 387 | 118.75% |
| KRE240503P00042500 | 2024-04-30 1:16PM EDT | 42.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 2,981 | 525.59% |
| KRE240503P00043000 | 2024-04-30 4:00PM EDT | 43.00 | 0.36 | 0.00 | 0.06 | 0.00 | - | 44 | 1,908 | 128.13% |
| KRE240503P00043500 | 2024-05-01 2:03PM EDT | 43.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 586 | 483.01% |
| KRE240503P00044000 | 2024-05-02 3:03PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 187 | 98.44% |
| KRE240503P00044500 | 2024-05-01 3:32PM EDT | 44.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 166 | 1,616 | 75.00% |
| KRE240503P00045000 | 2024-05-02 3:21PM EDT | 45.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 100 | 2,347 | 115.23% |
| KRE240503P00045500 | 2024-05-02 10:16AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,873 | 59.38% |
| KRE240503P00046000 | 2024-05-02 2:43PM EDT | 46.00 | 0.01 | 0.00 | 0.07 | -0.49 | -98.00% | 31 | 2,176 | 72.66% |
| KRE240503P00046500 | 2024-05-02 12:40PM EDT | 46.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 35 | 1,430 | 50.00% |
| KRE240503P00047000 | 2024-05-02 3:28PM EDT | 47.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 641 | 8,673 | 50.78% |
| KRE240503P00047500 | 2024-05-02 3:00PM EDT | 47.50 | 0.04 | 0.01 | 1.50 | -0.17 | -80.95% | 127 | 7,061 | 137.50% |
| KRE240503P00048000 | 2024-05-02 3:51PM EDT | 48.00 | 0.11 | 0.02 | 0.94 | -0.27 | -71.05% | 1,236 | 1,921 | 88.87% |
| KRE240503P00048500 | 2024-05-02 3:24PM EDT | 48.50 | 0.23 | 0.05 | 0.26 | -0.26 | -53.06% | 1,361 | 1,280 | 46.68% |
| KRE240503P00049000 | 2024-05-02 3:55PM EDT | 49.00 | 0.46 | 0.00 | 4.80 | -0.47 | -50.54% | 657 | 1,661 | 235.55% |
| KRE240503P00049500 | 2024-05-02 3:04PM EDT | 49.50 | 0.80 | 0.00 | 1.37 | -0.30 | -27.27% | 245 | 1,605 | 108.20% |
| KRE240503P00050000 | 2024-05-01 3:34PM EDT | 50.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 62 | 134 | 193.16% |
| KRE240503P00050500 | 2024-05-01 10:24AM EDT | 50.50 | 2.57 | 0.05 | 5.00 | 0.00 | - | 12 | 603 | 161.91% |
| KRE240503P00051000 | 2024-05-02 3:34PM EDT | 51.00 | 2.08 | 0.20 | 5.00 | -1.67 | -44.53% | 3 | 19 | 133.20% |
| KRE240503P00051500 | 2024-04-10 10:45AM EDT | 51.50 | 4.29 | 0.30 | 5.00 | 0.00 | - | 1 | 4 | 88.28% |
| KRE240503P00052000 | 2024-04-26 3:17PM EDT | 52.00 | 3.65 | 0.70 | 5.00 | 0.00 | - | 204 | 48 | 313.09% |
| KRE240503P00052500 | 2024-04-10 10:46AM EDT | 52.50 | 5.19 | 1.30 | 6.00 | 0.00 | - | 1 | 0 | 110.55% |
| KRE240503P00058000 | 2024-04-22 9:46AM EDT | 58.00 | 10.55 | 6.50 | 10.60 | 0.00 | - | - | 0 | 435.35% |
© 2024 Yahoo. All rights reserved.