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 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 30.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 40.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 41.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 42.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 44.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00044500 | 2024-04-16 10:17AM EDT | 44.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00045000 | 2024-04-23 12:01PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE240510C00045500 | 2024-04-30 2:09PM EDT | 45.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240510C00046000 | 2024-05-01 2:42PM EDT | 46.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KRE240510C00046500 | 2024-04-30 3:50PM EDT | 46.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240510C00047000 | 2024-05-01 10:47AM EDT | 47.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240510C00047500 | 2024-05-01 4:00PM EDT | 47.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| KRE240510C00048000 | 2024-05-01 4:05PM EDT | 48.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| KRE240510C00048500 | 2024-05-01 3:58PM EDT | 48.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| KRE240510C00049000 | 2024-05-01 3:53PM EDT | 49.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| KRE240510C00049500 | 2024-05-01 3:41PM EDT | 49.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| KRE240510C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,502 | 0 | 6.25% |
| KRE240510C00050500 | 2024-05-01 3:59PM EDT | 50.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| KRE240510C00051000 | 2024-05-01 3:02PM EDT | 51.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| KRE240510C00051500 | 2024-05-01 1:47PM EDT | 51.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240510C00052000 | 2024-05-01 3:14PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| KRE240510C00052500 | 2024-04-29 12:32PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240510C00053000 | 2024-04-29 11:06AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KRE240510C00053500 | 2024-04-30 9:41AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240510C00054500 | 2024-04-11 2:02PM EDT | 54.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| KRE240510P00041000 | 2024-05-01 11:36AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRE240510P00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KRE240510P00043000 | 2024-05-01 12:54PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| KRE240510P00043500 | 2024-04-30 12:36PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| KRE240510P00044000 | 2024-05-01 3:55PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| KRE240510P00044500 | 2024-04-30 1:00PM EDT | 44.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| KRE240510P00045000 | 2024-05-01 3:51PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| KRE240510P00045500 | 2024-05-01 11:24AM EDT | 45.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| KRE240510P00046000 | 2024-05-01 3:43PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| KRE240510P00046500 | 2024-05-01 2:51PM EDT | 46.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| KRE240510P00047000 | 2024-05-01 3:53PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,365 | 0 | 6.25% |
| KRE240510P00047500 | 2024-05-01 3:58PM EDT | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 3.13% |
| KRE240510P00048000 | 2024-05-01 3:58PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.78% |
| KRE240510P00048500 | 2024-05-01 3:58PM EDT | 48.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| KRE240510P00049000 | 2024-05-01 3:58PM EDT | 49.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| KRE240510P00049500 | 2024-05-01 2:56PM EDT | 49.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240510P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240510P00050500 | 2024-05-01 2:45PM EDT | 50.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240510P00051000 | 2024-05-01 1:46PM EDT | 51.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240510P00051500 | 2024-04-26 3:24PM EDT | 51.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.