SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00046000 | 2024-04-25 10:43AM EDT | 46.00 | 3.28 | 3.30 | 3.40 | 0.00 | - | 2 | 30 | 33.01% |
| KRE240531C00046500 | 2024-04-29 2:32PM EDT | 46.50 | 2.63 | 2.93 | 2.99 | 0.00 | - | 1 | 58 | 31.59% |
| KRE240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 2.30 | 2.55 | 2.62 | 0.00 | - | 1 | 46 | 30.74% |
| KRE240531C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 2.27 | 2.17 | 2.28 | 0.00 | - | 2 | 150 | 30.08% |
| KRE240531C00048000 | 2024-05-02 11:58AM EDT | 48.00 | 1.85 | 1.91 | 1.96 | +0.58 | +45.67% | 2 | 12 | 29.42% |
| KRE240531C00048500 | 2024-05-02 12:24PM EDT | 48.50 | 1.64 | 1.63 | 1.67 | +0.20 | +13.89% | 114 | 41 | 28.88% |
| KRE240531C00049000 | 2024-05-01 3:14PM EDT | 49.00 | 1.63 | 1.37 | 1.40 | 0.00 | - | 20 | 94 | 28.27% |
| KRE240531C00049500 | 2024-05-01 4:13PM EDT | 49.50 | 2.80 | 1.14 | 1.17 | 0.00 | - | 2 | 6 | 27.93% |
| KRE240531C00050000 | 2024-05-01 3:55PM EDT | 50.00 | 0.84 | 0.93 | 0.95 | 0.00 | - | 84 | 2,097 | 27.30% |
| KRE240531C00050500 | 2024-05-01 3:14PM EDT | 50.50 | 0.95 | 0.76 | 0.78 | 0.00 | - | 20 | 14 | 27.12% |
| KRE240531C00051000 | 2024-05-02 9:35AM EDT | 51.00 | 0.61 | 0.61 | 0.62 | -0.02 | -3.17% | 169 | 178 | 26.71% |
| KRE240531C00051500 | 2024-05-02 9:43AM EDT | 51.50 | 0.48 | 0.49 | 0.50 | +0.04 | +9.09% | 4 | 73 | 26.61% |
| KRE240531C00052000 | 2024-05-02 10:16AM EDT | 52.00 | 0.40 | 0.39 | 0.40 | -0.05 | -11.11% | 125 | 145 | 26.61% |
| KRE240531C00053000 | 2024-04-30 2:47PM EDT | 53.00 | 0.13 | 0.23 | 0.25 | 0.00 | - | 23 | 2,043 | 26.56% |
| KRE240531C00054000 | 2024-04-24 3:13PM EDT | 54.00 | 0.27 | 0.13 | 0.14 | 0.00 | - | 20 | 23 | 26.07% |
| KRE240531C00055000 | 2024-04-30 3:55PM EDT | 55.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 3 | 7 | 27.25% |
| KRE240531C00056000 | 2024-04-22 1:02PM EDT | 56.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | - | 5 | 27.54% |
| KRE240531C00057000 | 2024-04-22 3:11PM EDT | 57.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 0 | 28.13% |
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 60.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 3 | 48.83% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531P00030000 | 2024-04-17 1:42PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 3 | 113.57% |
| KRE240531P00035000 | 2024-04-16 9:36AM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 83.11% |
| KRE240531P00039000 | 2024-04-30 1:46PM EDT | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 4 | 38.28% |
| KRE240531P00040000 | 2024-05-01 2:33PM EDT | 40.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 20 | 79 | 35.94% |
| KRE240531P00041000 | 2024-05-01 2:30PM EDT | 41.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1 | 246 | 33.99% |
| KRE240531P00041500 | 2024-04-22 9:56AM EDT | 41.50 | 0.28 | 0.08 | 0.08 | 0.00 | - | 1 | 3 | 32.81% |
| KRE240531P00042000 | 2024-05-01 12:55PM EDT | 42.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 5 | 86 | 32.23% |
| KRE240531P00042500 | 2024-04-29 11:02AM EDT | 42.50 | 0.18 | 0.11 | 0.12 | 0.00 | - | 4 | 5 | 31.35% |
| KRE240531P00043000 | 2024-04-30 1:57PM EDT | 43.00 | 0.27 | 0.13 | 0.14 | 0.00 | - | 35 | 191 | 30.27% |
| KRE240531P00043500 | 2024-04-29 10:37AM EDT | 43.50 | 0.28 | 0.17 | 0.18 | 0.00 | - | 1 | 880 | 29.98% |
| KRE240531P00044000 | 2024-05-02 11:06AM EDT | 44.00 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 1 | 380 | 29.20% |
| KRE240531P00044500 | 2024-05-01 3:04PM EDT | 44.50 | 0.22 | 0.26 | 0.28 | 0.00 | - | 7 | 33 | 28.91% |
| KRE240531P00045000 | 2024-05-01 3:26PM EDT | 45.00 | 0.30 | 0.33 | 0.34 | 0.00 | - | 120 | 241 | 28.22% |
| KRE240531P00045500 | 2024-05-01 11:32AM EDT | 45.50 | 0.58 | 0.41 | 0.42 | 0.00 | - | 11 | 52 | 27.74% |
| KRE240531P00046000 | 2024-05-01 12:55PM EDT | 46.00 | 0.69 | 0.51 | 0.51 | 0.00 | - | 3 | 232 | 27.10% |
| KRE240531P00046500 | 2024-05-02 11:55AM EDT | 46.50 | 0.65 | 0.61 | 0.63 | -0.11 | -14.47% | 1 | 593 | 26.71% |
| KRE240531P00047000 | 2024-05-02 10:22AM EDT | 47.00 | 0.78 | 0.75 | 0.76 | +0.15 | +23.81% | 7 | 120 | 26.17% |
| KRE240531P00047500 | 2024-05-02 12:30PM EDT | 47.50 | 0.93 | 0.89 | 0.92 | -0.02 | -2.11% | 5 | 68 | 25.73% |
| KRE240531P00048000 | 2024-05-01 2:40PM EDT | 48.00 | 1.19 | 1.08 | 1.10 | 0.00 | - | 23 | 100 | 25.20% |
| KRE240531P00048500 | 2024-05-02 11:55AM EDT | 48.50 | 1.32 | 1.29 | 1.31 | -0.58 | -30.53% | 11 | 42 | 24.76% |
| KRE240531P00049000 | 2024-05-01 2:55PM EDT | 49.00 | 1.35 | 1.52 | 1.55 | 0.00 | - | 7 | 29 | 24.32% |
| KRE240531P00050000 | 2024-05-01 2:45PM EDT | 50.00 | 2.01 | 2.08 | 2.13 | 0.00 | - | 7 | 31 | 23.68% |
© 2024 Yahoo. All rights reserved.