SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00030000 | 2024-01-16 10:30AM EDT | 30.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| KRE240628C00033000 | 2023-08-01 10:42AM EDT | 33.00 | 16.30 | 13.15 | 13.30 | 0.00 | - | 3 | 9 | 0.00% |
| KRE240628C00035000 | 2023-11-13 12:43PM EDT | 35.00 | 8.41 | 16.25 | 18.65 | 0.00 | - | 23 | 56 | 139.06% |
| KRE240628C00036000 | 2024-02-07 2:01PM EDT | 36.00 | 11.85 | 11.70 | 16.50 | 0.00 | - | 1 | 14 | 85.60% |
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 37.00 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 91.65% |
| KRE240628C00038000 | 2024-02-14 11:20AM EDT | 38.00 | 10.32 | 8.00 | 12.60 | 0.00 | - | 1 | 8 | 85.01% |
| KRE240628C00039000 | 2024-05-01 10:34AM EDT | 39.00 | 9.46 | 10.10 | 10.35 | 0.00 | - | 10 | 79 | 50.24% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 40.00 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 27.34% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 41.00 | 9.00 | 7.30 | 8.65 | 0.00 | - | 5 | 16 | 51.12% |
| KRE240628C00042000 | 2024-03-26 3:42PM EDT | 42.00 | 7.56 | 4.50 | 9.05 | 0.00 | - | 1 | 72 | 70.56% |
| KRE240628C00043000 | 2024-04-04 9:30AM EDT | 43.00 | 7.15 | 5.75 | 6.55 | 0.00 | - | 15 | 44 | 39.99% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 44.00 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 42.97% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 45.00 | 3.75 | 4.75 | 5.75 | 0.00 | - | 2 | 84 | 49.15% |
| KRE240628C00046000 | 2024-04-23 10:33AM EDT | 46.00 | 4.30 | 3.35 | 4.15 | 0.00 | - | 8 | 225 | 34.96% |
| KRE240628C00047000 | 2024-05-01 9:31AM EDT | 47.00 | 2.65 | 3.30 | 3.40 | 0.00 | - | 1 | 172 | 32.91% |
| KRE240628C00048000 | 2024-05-01 3:06PM EDT | 48.00 | 2.85 | 2.64 | 2.76 | 0.00 | - | 50 | 742 | 31.67% |
| KRE240628C00049000 | 2024-04-24 4:00PM EDT | 49.00 | 2.50 | 2.11 | 2.17 | 0.00 | - | 6 | 5,021 | 30.30% |
| KRE240628C00050000 | 2024-05-01 3:42PM EDT | 50.00 | 1.56 | 1.63 | 1.69 | 0.00 | - | 101 | 274 | 29.47% |
| KRE240628C00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.99 | 1.22 | 1.27 | 0.00 | - | 7 | 235 | 28.54% |
| KRE240628C00052000 | 2024-04-30 3:00PM EDT | 52.00 | 0.59 | 0.90 | 0.94 | 0.00 | - | 2 | 72 | 27.91% |
| KRE240628C00053000 | 2024-05-01 11:03AM EDT | 53.00 | 0.61 | 0.66 | 0.70 | 0.00 | - | 1 | 216 | 27.74% |
| KRE240628C00055000 | 2024-05-01 2:48PM EDT | 55.00 | 0.39 | 0.33 | 0.36 | 0.00 | - | 26 | 428 | 27.25% |
| KRE240628C00060000 | 2024-05-01 3:30PM EDT | 60.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 618 | 28.71% |
| KRE240628C00065000 | 2024-03-11 9:42AM EDT | 65.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 7 | 126 | 38.67% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00030000 | 2024-05-02 9:50AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | -0.03 | -33.33% | 32 | 813 | 25.00% |
| KRE240628P00033000 | 2024-04-30 10:39AM EDT | 33.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 354 | 45.31% |
| KRE240628P00034000 | 2024-04-17 10:10AM EDT | 34.00 | 0.18 | 0.03 | 0.05 | 0.00 | - | 2 | 449 | 43.36% |
| KRE240628P00035000 | 2024-05-01 10:25AM EDT | 35.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 10 | 67 | 46.09% |
| KRE240628P00036000 | 2024-04-05 1:27PM EDT | 36.00 | 0.21 | 0.06 | 0.08 | 0.00 | - | 11 | 28 | 40.33% |
| KRE240628P00037000 | 2024-04-16 10:57AM EDT | 37.00 | 0.40 | 0.08 | 0.10 | 0.00 | - | 5 | 237 | 38.67% |
| KRE240628P00038000 | 2024-05-01 2:03PM EDT | 38.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 3 | 128 | 37.40% |
| KRE240628P00039000 | 2024-04-17 12:49PM EDT | 39.00 | 0.56 | 0.14 | 0.16 | 0.00 | - | 105 | 144 | 35.65% |
| KRE240628P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 33 | 319 | 34.42% |
| KRE240628P00041000 | 2024-05-01 3:29PM EDT | 41.00 | 0.27 | 0.25 | 0.28 | +0.03 | +12.50% | 100 | 84 | 33.40% |
| KRE240628P00042000 | 2024-04-26 3:56PM EDT | 42.00 | 0.44 | 0.33 | 0.36 | 0.00 | - | 1 | 155 | 32.03% |
| KRE240628P00043000 | 2024-05-01 2:03PM EDT | 43.00 | 0.58 | 0.45 | 0.48 | 0.00 | - | 1 | 100 | 31.15% |
| KRE240628P00044000 | 2024-05-01 3:35PM EDT | 44.00 | 0.60 | 0.59 | 0.62 | 0.00 | - | 4 | 252 | 29.96% |
| KRE240628P00045000 | 2024-05-01 10:14AM EDT | 45.00 | 1.02 | 0.78 | 0.82 | 0.00 | - | 1 | 234 | 29.15% |
| KRE240628P00046000 | 2024-05-01 3:20PM EDT | 46.00 | 1.01 | 1.02 | 1.08 | 0.00 | - | 21 | 241 | 28.52% |
| KRE240628P00047000 | 2024-05-01 12:26PM EDT | 47.00 | 1.65 | 1.34 | 1.39 | 0.00 | - | 31 | 148 | 27.71% |
| KRE240628P00048000 | 2024-05-01 9:40AM EDT | 48.00 | 2.28 | 1.71 | 1.77 | 0.00 | - | 1 | 680 | 26.95% |
| KRE240628P00049000 | 2024-05-02 9:49AM EDT | 49.00 | 2.24 | 2.15 | 2.19 | -0.26 | -10.40% | 11 | 59 | 25.78% |
| KRE240628P00050000 | 2024-05-01 2:34PM EDT | 50.00 | 3.00 | 1.10 | 2.81 | 0.00 | - | 1 | 93 | 26.20% |
| KRE240628P00051000 | 2024-05-01 2:34PM EDT | 51.00 | 3.80 | 3.30 | 3.40 | 0.00 | - | 11 | 35 | 25.20% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 52.00 | 6.52 | 3.95 | 4.05 | 0.00 | - | 1 | 129 | 23.90% |
| KRE240628P00053000 | 2024-03-28 12:30PM EDT | 53.00 | 4.15 | 3.25 | 8.00 | 0.00 | - | 1 | 50 | 68.85% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 55.00 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 62.74% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 60.00 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 37.16% |
© 2024 Yahoo. All rights reserved.