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 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 42.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240524C00044500 | 2024-04-30 10:17AM EDT | 44.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240524C00045000 | 2024-04-29 3:20PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240524C00045500 | 2024-04-12 3:43PM EDT | 45.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240524C00046000 | 2024-04-29 3:20PM EDT | 46.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240524C00046500 | 2024-04-18 12:54PM EDT | 46.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240524C00047000 | 2024-04-29 9:30AM EDT | 47.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240524C00047500 | 2024-05-01 12:05PM EDT | 47.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240524C00048000 | 2024-05-01 3:00PM EDT | 48.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| KRE240524C00048500 | 2024-04-30 2:14PM EDT | 48.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| KRE240524C00049000 | 2024-05-01 3:59PM EDT | 49.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| KRE240524C00049500 | 2024-05-01 3:58PM EDT | 49.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KRE240524C00050000 | 2024-05-01 3:58PM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| KRE240524C00050500 | 2024-05-01 3:58PM EDT | 50.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KRE240524C00051000 | 2024-05-01 3:59PM EDT | 51.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| KRE240524C00051500 | 2024-05-01 3:45PM EDT | 51.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| KRE240524C00052000 | 2024-05-01 3:45PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| KRE240524C00052500 | 2024-05-01 2:30PM EDT | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KRE240524C00053000 | 2024-05-01 11:53AM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| KRE240524C00053500 | 2024-04-29 9:31AM EDT | 53.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240524C00054000 | 2024-04-23 11:33AM EDT | 54.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240524C00054500 | 2024-04-29 3:17PM EDT | 54.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240524C00057000 | 2024-04-09 1:22PM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KRE240524C00058000 | 2024-04-09 10:18AM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00030000 | 2024-04-25 9:48AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KRE240524P00035000 | 2024-04-23 9:56AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRE240524P00040000 | 2024-04-30 10:54AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KRE240524P00041000 | 2024-04-26 12:36PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KRE240524P00042000 | 2024-05-01 3:43PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| KRE240524P00043000 | 2024-05-01 2:50PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KRE240524P00043500 | 2024-04-30 3:57PM EDT | 43.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| KRE240524P00044000 | 2024-05-01 12:33PM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| KRE240524P00044500 | 2024-05-01 3:19PM EDT | 44.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| KRE240524P00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| KRE240524P00045500 | 2024-05-01 2:50PM EDT | 45.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| KRE240524P00046000 | 2024-05-01 3:51PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| KRE240524P00046500 | 2024-05-01 3:24PM EDT | 46.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| KRE240524P00047000 | 2024-05-01 3:17PM EDT | 47.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| KRE240524P00047500 | 2024-05-01 3:59PM EDT | 47.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| KRE240524P00048000 | 2024-05-01 3:57PM EDT | 48.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| KRE240524P00048500 | 2024-04-30 9:35AM EDT | 48.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240524P00049000 | 2024-05-01 3:02PM EDT | 49.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE240524P00049500 | 2024-04-10 11:53AM EDT | 49.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240524P00050000 | 2024-04-30 12:14PM EDT | 50.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240524P00050500 | 2024-04-26 10:19AM EDT | 50.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240524P00051500 | 2024-04-24 3:09PM EDT | 51.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240524P00052000 | 2024-04-25 11:22AM EDT | 52.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240524P00059000 | 2024-04-23 2:59PM EDT | 59.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.