SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00035000 | 2024-04-10 2:53PM EDT | 35.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| KRE240719C00040000 | 2024-04-25 11:58AM EDT | 40.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KRE240719C00041000 | 2024-04-12 11:50AM EDT | 41.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| KRE240719C00042000 | 2024-04-23 2:17PM EDT | 42.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 43.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 44.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| KRE240719C00045000 | 2024-05-01 3:25PM EDT | 45.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 0.00% |
| KRE240719C00046000 | 2024-04-29 2:04PM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| KRE240719C00047000 | 2024-04-30 12:29PM EDT | 47.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,200 | 0.00% |
| KRE240719C00048000 | 2024-05-01 2:50PM EDT | 48.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 669 | 0.00% |
| KRE240719C00049000 | 2024-05-01 3:53PM EDT | 49.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 50 | 478 | 0.78% |
| KRE240719C00050000 | 2024-05-01 3:32PM EDT | 50.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 3,610 | 1.56% |
| KRE240719C00051000 | 2024-05-01 2:53PM EDT | 51.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 37 | 1,131 | 3.13% |
| KRE240719C00052000 | 2024-05-01 3:52PM EDT | 52.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 19 | 1,139 | 3.13% |
| KRE240719C00053000 | 2024-04-29 2:23PM EDT | 53.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 1,278 | 6.25% |
| KRE240719C00054000 | 2024-05-01 3:37PM EDT | 54.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,359 | 2,215 | 6.25% |
| KRE240719C00055000 | 2024-05-01 3:09PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10,045 | 10,414 | 6.25% |
| KRE240719C00056000 | 2024-05-01 2:53PM EDT | 56.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 3,597 | 6.25% |
| KRE240719C00057000 | 2024-04-30 3:59PM EDT | 57.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,018 | 6.25% |
| KRE240719C00058000 | 2024-04-30 9:32AM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,410 | 12.50% |
| KRE240719C00059000 | 2024-05-01 11:09AM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 12.50% |
| KRE240719C00060000 | 2024-05-01 10:16AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 4,377 | 12.50% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 4,266 | 12.50% |
| KRE240719C00070000 | 2024-04-10 10:55AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 54 | 167 | 12.50% |
| KRE240719C00075000 | 2024-02-02 12:29PM EDT | 75.00 | 0.06 | 0.03 | 4.85 | 0.00 | - | 26 | 151 | 97.78% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00025000 | 2024-04-16 10:26AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 198 | 25.00% |
| KRE240719P00030000 | 2024-04-30 10:38AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 25.00% |
| KRE240719P00035000 | 2024-05-01 3:28PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 11,195 | 12.50% |
| KRE240719P00040000 | 2024-05-01 3:38PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10,064 | 4,645 | 12.50% |
| KRE240719P00041000 | 2024-05-01 3:42PM EDT | 41.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 411 | 6.25% |
| KRE240719P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 538 | 3,221 | 6.25% |
| KRE240719P00043000 | 2024-05-01 3:58PM EDT | 43.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 65 | 5,211 | 6.25% |
| KRE240719P00044000 | 2024-05-01 3:51PM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 36 | 674 | 6.25% |
| KRE240719P00045000 | 2024-05-01 3:17PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 133 | 4,971 | 3.13% |
| KRE240719P00046000 | 2024-05-02 9:30AM EDT | 46.00 | 1.31 | 0.00 | 0.00 | -0.17 | -11.33% | 39 | 11,115 | 3.13% |
| KRE240719P00047000 | 2024-05-01 3:31PM EDT | 47.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 83 | 3,719 | 1.56% |
| KRE240719P00048000 | 2024-05-01 4:07PM EDT | 48.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 303 | 2,149 | 0.78% |
| KRE240719P00049000 | 2024-05-01 3:18PM EDT | 49.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 602 | 3,038 | 0.00% |
| KRE240719P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 299 | 4,368 | 0.00% |
| KRE240719P00051000 | 2024-04-30 3:35PM EDT | 51.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 2,251 | 0.00% |
| KRE240719P00052000 | 2024-05-01 10:18AM EDT | 52.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 30 | 1,387 | 0.00% |
| KRE240719P00053000 | 2024-05-01 2:59PM EDT | 53.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10,528 | 0.00% |
| KRE240719P00054000 | 2024-04-12 11:50AM EDT | 54.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 920 | 0.00% |
| KRE240719P00055000 | 2024-04-17 11:23AM EDT | 55.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| KRE240719P00056000 | 2024-04-10 10:41AM EDT | 56.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KRE240719P00057000 | 2024-01-24 12:28PM EDT | 57.00 | 6.00 | 7.75 | 12.50 | 0.00 | - | - | 458 | 77.37% |
| KRE240719P00058000 | 2024-04-23 2:59PM EDT | 58.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KRE240719P00060000 | 2024-05-01 3:29PM EDT | 60.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 65.00 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 83.64% |
© 2024 Yahoo. All rights reserved.