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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00020000 | 2024-02-01 11:06AM EDT | 20.00 | 28.10 | 25.65 | 30.00 | 0.00 | - | 50 | 51 | 220.46% |
| KRE240621C00022000 | 2023-11-17 11:54AM EDT | 22.00 | 23.31 | 28.50 | 33.35 | 0.00 | - | 2 | 27 | 297.36% |
| KRE240621C00023000 | 2023-09-07 10:29AM EDT | 23.00 | 20.35 | 18.15 | 20.10 | 0.00 | - | - | 18 | 0.00% |
| KRE240621C00024000 | 2023-09-07 10:30AM EDT | 24.00 | 19.50 | 17.05 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| KRE240621C00025000 | 2024-04-15 9:41AM EDT | 25.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00026000 | 2024-03-07 4:31PM EDT | 26.00 | 23.60 | 20.35 | 24.45 | 0.00 | - | 1 | 35 | 91.60% |
| KRE240621C00027000 | 2023-09-07 11:19AM EDT | 27.00 | 16.95 | 14.50 | 15.65 | 0.00 | - | 66 | 92 | 0.00% |
| KRE240621C00028000 | 2024-01-29 4:23PM EDT | 28.00 | 25.25 | 18.40 | 22.00 | 0.00 | - | 8 | 71 | 149.90% |
| KRE240621C00029000 | 2023-08-31 1:14PM EDT | 29.00 | 16.35 | 12.45 | 15.80 | 0.00 | - | - | 6 | 0.00% |
| KRE240621C00030000 | 2024-03-13 1:39PM EDT | 30.00 | 19.26 | 14.80 | 19.35 | 0.00 | - | 5 | 484 | 115.82% |
| KRE240621C00031000 | 2024-04-18 12:44PM EDT | 31.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00032000 | 2024-03-07 3:23PM EDT | 32.00 | 17.80 | 14.20 | 17.35 | 0.00 | - | 9 | 134 | 103.71% |
| KRE240621C00033000 | 2024-03-07 12:37PM EDT | 33.00 | 17.00 | 13.75 | 16.80 | 0.00 | - | 1 | 29 | 110.25% |
| KRE240621C00034000 | 2024-05-01 10:48AM EDT | 34.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240621C00035000 | 2024-04-29 1:10PM EDT | 35.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00036000 | 2024-03-11 9:32AM EDT | 36.00 | 14.10 | 11.75 | 13.20 | 0.00 | - | 2 | 113 | 52.54% |
| KRE240621C00037000 | 2024-04-11 1:11PM EDT | 37.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00038000 | 2024-04-22 11:01AM EDT | 38.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00040000 | 2024-04-16 11:19AM EDT | 40.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00041000 | 2024-04-15 10:07AM EDT | 41.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00042000 | 2024-04-16 9:47AM EDT | 42.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00043000 | 2024-05-01 10:18AM EDT | 43.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00044000 | 2024-04-26 12:21PM EDT | 44.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00045000 | 2024-04-29 3:23PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240621C00046000 | 2024-05-01 1:09PM EDT | 46.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240621C00047000 | 2024-05-01 10:07AM EDT | 47.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240621C00048000 | 2024-05-01 3:55PM EDT | 48.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 0.00% |
| KRE240621C00049000 | 2024-05-01 3:38PM EDT | 49.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| KRE240621C00050000 | 2024-05-01 3:39PM EDT | 50.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,396 | 0 | 3.13% |
| KRE240621C00051000 | 2024-05-01 1:30PM EDT | 51.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| KRE240621C00052000 | 2024-05-01 3:20PM EDT | 52.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| KRE240621C00053000 | 2024-05-01 3:26PM EDT | 53.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 6.25% |
| KRE240621C00054000 | 2024-05-01 3:26PM EDT | 54.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KRE240621C00055000 | 2024-05-01 3:31PM EDT | 55.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,011 | 0 | 6.25% |
| KRE240621C00056000 | 2024-05-01 11:14AM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| KRE240621C00057000 | 2024-05-01 11:14AM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 12.50% |
| KRE240621C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| KRE240621C00059000 | 2024-04-26 10:25AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KRE240621C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 12.50% |
| KRE240621C00061000 | 2024-04-24 3:37PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,600 | 0 | 12.50% |
| KRE240621C00062000 | 2024-04-23 9:41AM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KRE240621C00063000 | 2024-03-21 10:15AM EDT | 63.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1,323 | 34.57% |
| KRE240621C00064000 | 2024-04-22 2:53PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240621C00065000 | 2024-03-22 12:29PM EDT | 65.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 2,998 | 39.84% |
| KRE240621C00070000 | 2024-05-01 3:01PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| KRE240621C00075000 | 2024-03-28 9:44AM EDT | 75.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 10 | 171 | 92.29% |
| KRE240621C00080000 | 2024-01-31 1:45PM EDT | 80.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 20 | 78 | 129.93% |
| KRE240621C00085000 | 2023-12-05 10:50AM EDT | 85.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 26 | 62.11% |
| KRE240621C00090000 | 2024-01-04 3:20PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 71 | 119.39% |
| KRE240621C00095000 | 2024-01-02 12:40PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 32 | 65.63% |
| KRE240621C00100000 | 2023-12-28 3:29PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 58 | 276 | 164.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00020000 | 2024-03-19 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8,363 | 96.09% |
| KRE240621P00022000 | 2024-03-12 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 269 | 91.41% |
| KRE240621P00023000 | 2024-04-17 9:52AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KRE240621P00024000 | 2024-04-22 11:46AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621P00025000 | 2024-05-01 12:55PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621P00026000 | 2024-04-04 11:38AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KRE240621P00027000 | 2024-03-14 3:48PM EDT | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 100 | 200 | 70.31% |
| KRE240621P00028000 | 2024-04-19 4:00PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KRE240621P00029000 | 2024-04-19 3:40PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KRE240621P00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KRE240621P00031000 | 2024-04-23 11:22AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240621P00032000 | 2024-05-01 2:51PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240621P00033000 | 2024-04-23 10:18AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240621P00034000 | 2024-05-01 3:01PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| KRE240621P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| KRE240621P00036000 | 2024-05-01 1:55PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240621P00037000 | 2024-04-30 1:02PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240621P00038000 | 2024-05-01 2:51PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240621P00039000 | 2024-05-01 3:11PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KRE240621P00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 12.50% |
| KRE240621P00041000 | 2024-05-01 3:08PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240621P00042000 | 2024-05-01 3:15PM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| KRE240621P00043000 | 2024-05-01 3:20PM EDT | 43.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,061 | 0 | 6.25% |
| KRE240621P00044000 | 2024-05-01 3:39PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| KRE240621P00045000 | 2024-05-01 3:47PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10,459 | 0 | 6.25% |
| KRE240621P00046000 | 2024-05-01 3:57PM EDT | 46.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9,743 | 0 | 3.13% |
| KRE240621P00047000 | 2024-05-01 3:56PM EDT | 47.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| KRE240621P00048000 | 2024-05-01 3:57PM EDT | 48.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 19,384 | 0 | 0.39% |
| KRE240621P00049000 | 2024-05-01 3:41PM EDT | 49.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| KRE240621P00050000 | 2024-05-01 3:31PM EDT | 50.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| KRE240621P00051000 | 2024-05-01 2:47PM EDT | 51.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KRE240621P00052000 | 2024-04-30 12:33PM EDT | 52.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240621P00053000 | 2024-05-01 2:28PM EDT | 53.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240621P00054000 | 2024-04-25 11:22AM EDT | 54.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00055000 | 2024-05-01 3:09PM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00056000 | 2024-04-17 2:47PM EDT | 56.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 0.00% |
| KRE240621P00057000 | 2024-04-17 3:13PM EDT | 57.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| KRE240621P00058000 | 2024-04-18 2:34PM EDT | 58.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 59.00 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 61.96% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 60.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KRE240621P00061000 | 2023-12-26 11:59AM EDT | 61.00 | 9.05 | 7.05 | 11.50 | 0.00 | - | 39 | 40 | 0.00% |
| KRE240621P00062000 | 2024-03-26 3:08PM EDT | 62.00 | 13.65 | 11.00 | 15.85 | 0.00 | - | 6 | 2 | 84.52% |
| KRE240621P00063000 | 2024-03-20 3:15PM EDT | 63.00 | 14.45 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 59.42% |
| KRE240621P00064000 | 2023-06-22 3:54PM EDT | 64.00 | 23.65 | 16.25 | 19.30 | 0.00 | - | 200 | 0 | 88.84% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240621P00070000 | 2023-06-08 3:46PM EDT | 70.00 | 26.12 | 26.45 | 31.00 | 0.00 | - | 6 | 0 | 180.81% |
| KRE240621P00075000 | 2023-04-05 3:45PM EDT | 75.00 | 32.95 | 34.00 | 39.00 | 0.00 | - | 90 | 0 | 232.50% |
| KRE240621P00080000 | 2023-03-29 3:47PM EDT | 80.00 | 35.95 | 34.50 | 39.50 | 0.00 | - | 100 | 0 | 179.15% |
| KRE240621P00085000 | 2022-10-19 12:26PM EDT | 85.00 | 23.50 | 21.20 | 28.00 | 0.00 | - | 53 | 101 | 0.00% |
| KRE240621P00090000 | 2022-10-05 9:33AM EDT | 90.00 | 27.85 | 26.95 | 27.95 | 0.00 | - | 150 | 0 | 0.00% |
| KRE240621P00095000 | 2022-10-13 11:25AM EDT | 95.00 | 33.95 | 27.50 | 35.10 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00100000 | 2022-10-13 11:25AM EDT | 100.00 | 38.95 | 32.50 | 39.80 | 0.00 | - | 166 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.