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 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00025000 | 2024-04-23 9:33AM EDT | 25.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 30.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240517C00031000 | 2024-04-19 10:05AM EDT | 31.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240517C00032000 | 2024-04-19 9:53AM EDT | 32.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KRE240517C00033000 | 2024-04-19 10:06AM EDT | 33.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00034000 | 2024-04-19 10:00AM EDT | 34.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 35.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 37.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00038000 | 2024-04-18 9:33AM EDT | 38.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 39.00 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 146.78% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 40.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE240517C00041000 | 2024-04-22 12:07PM EDT | 41.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5,341 | 0 | 0.00% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 42.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240517C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00044000 | 2024-04-23 9:58AM EDT | 44.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00045000 | 2024-05-01 3:25PM EDT | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| KRE240517C00045500 | 2024-04-24 9:33AM EDT | 45.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240517C00046000 | 2024-05-01 2:43PM EDT | 46.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KRE240517C00046500 | 2024-04-30 1:09PM EDT | 46.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KRE240517C00047000 | 2024-05-01 3:55PM EDT | 47.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| KRE240517C00047500 | 2024-05-01 2:40PM EDT | 47.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KRE240517C00048000 | 2024-05-01 4:00PM EDT | 48.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| KRE240517C00048500 | 2024-05-01 3:41PM EDT | 48.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.78% |
| KRE240517C00049000 | 2024-05-01 3:44PM EDT | 49.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,441 | 0 | 3.13% |
| KRE240517C00049500 | 2024-05-01 3:56PM EDT | 49.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| KRE240517C00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 6.25% |
| KRE240517C00050500 | 2024-05-01 3:33PM EDT | 50.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| KRE240517C00051000 | 2024-05-01 3:56PM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,298 | 0 | 6.25% |
| KRE240517C00051500 | 2024-05-01 3:15PM EDT | 51.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| KRE240517C00052000 | 2024-05-01 3:52PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| KRE240517C00052500 | 2024-05-01 3:36PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| KRE240517C00053000 | 2024-05-01 3:14PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,760 | 0 | 12.50% |
| KRE240517C00054000 | 2024-05-01 3:35PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| KRE240517C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240517C00056000 | 2024-05-01 9:50AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240517C00058000 | 2024-04-22 3:10PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240517C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240517C00070000 | 2024-02-22 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 378 | 78.91% |
| KRE240517C00080000 | 2024-01-02 3:32PM EDT | 80.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 30 | 32 | 185.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00020000 | 2024-02-16 12:57PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 186.72% |
| KRE240517P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| KRE240517P00030000 | 2024-05-01 9:40AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240517P00031000 | 2024-04-25 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 50.00% |
| KRE240517P00032000 | 2024-04-10 1:52PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KRE240517P00033000 | 2024-04-25 1:39PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240517P00034000 | 2024-04-15 1:09PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRE240517P00036000 | 2024-04-22 12:21PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KRE240517P00037000 | 2024-04-30 10:58AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240517P00038000 | 2024-04-30 10:58AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240517P00039000 | 2024-04-26 1:04PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| KRE240517P00040000 | 2024-05-01 3:00PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| KRE240517P00041000 | 2024-05-01 11:20AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| KRE240517P00042000 | 2024-05-01 3:08PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| KRE240517P00042500 | 2024-04-29 9:42AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KRE240517P00043000 | 2024-05-01 2:49PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| KRE240517P00043500 | 2024-05-01 9:44AM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| KRE240517P00044000 | 2024-05-01 3:52PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| KRE240517P00044500 | 2024-04-30 10:05AM EDT | 44.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KRE240517P00045000 | 2024-05-01 3:48PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,836 | 0 | 6.25% |
| KRE240517P00045500 | 2024-05-01 2:45PM EDT | 45.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| KRE240517P00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,395 | 0 | 6.25% |
| KRE240517P00046500 | 2024-05-01 3:42PM EDT | 46.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| KRE240517P00047000 | 2024-05-01 3:59PM EDT | 47.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7,230 | 0 | 3.13% |
| KRE240517P00047500 | 2024-05-01 3:42PM EDT | 47.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 1.56% |
| KRE240517P00048000 | 2024-05-01 3:57PM EDT | 48.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20,928 | 0 | 0.78% |
| KRE240517P00048500 | 2024-05-01 3:52PM EDT | 48.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| KRE240517P00049000 | 2024-05-01 3:40PM EDT | 49.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| KRE240517P00049500 | 2024-05-01 3:05PM EDT | 49.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240517P00050000 | 2024-05-01 3:47PM EDT | 50.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| KRE240517P00050500 | 2024-05-01 11:17AM EDT | 50.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00051000 | 2024-04-30 11:01AM EDT | 51.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240517P00051500 | 2024-04-25 9:48AM EDT | 51.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240517P00052000 | 2024-05-01 11:48AM EDT | 52.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 53.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00054000 | 2024-04-29 3:03PM EDT | 54.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 57.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 58.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 59.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 60.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517P00070000 | 2024-01-09 12:08PM EDT | 70.00 | 18.45 | 20.75 | 25.30 | 0.00 | - | 25 | 0 | 158.59% |
© 2024 Yahoo. All rights reserved.