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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816C00035000 | 2024-04-23 3:50PM EDT | 35.00 | 14.25 | 11.50 | 16.20 | 0.00 | - | 5 | 7 | 88.87% |
| KRE240816C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.18 | 8.40 | 11.05 | 0.00 | - | 1 | 2 | 63.87% |
| KRE240816C00041000 | 2024-04-05 10:38AM EDT | 41.00 | 8.50 | 6.00 | 10.50 | 0.00 | - | 1 | 14 | 64.80% |
| KRE240816C00042000 | 2024-05-01 9:45AM EDT | 42.00 | 6.95 | 7.30 | 7.45 | -0.38 | -5.18% | 70 | 1 | 35.69% |
| KRE240816C00043000 | 2024-04-23 10:46AM EDT | 43.00 | 7.15 | 4.50 | 8.80 | 0.00 | - | 2 | 20 | 59.06% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 44.00 | 4.90 | 3.70 | 8.30 | 0.00 | - | 4 | 332 | 59.72% |
| KRE240816C00045000 | 2024-04-18 10:24AM EDT | 45.00 | 4.00 | 3.00 | 7.50 | 0.00 | - | 45 | 320 | 57.00% |
| KRE240816C00046000 | 2024-04-19 11:52AM EDT | 46.00 | 4.05 | 2.50 | 7.00 | 0.00 | - | 2 | 20 | 57.13% |
| KRE240816C00047000 | 2024-04-25 2:59PM EDT | 47.00 | 3.97 | 1.61 | 6.25 | 0.00 | - | 1 | 53 | 54.52% |
| KRE240816C00048000 | 2024-04-30 3:30PM EDT | 48.00 | 2.70 | 1.00 | 4.15 | 0.00 | - | 10 | 510 | 38.70% |
| KRE240816C00049000 | 2024-05-01 11:01AM EDT | 49.00 | 2.79 | 1.80 | 5.00 | +0.51 | +22.37% | 1 | 849 | 51.12% |
| KRE240816C00050000 | 2024-05-01 3:47PM EDT | 50.00 | 2.40 | 0.22 | 3.85 | +0.63 | +35.59% | 19 | 2,295 | 44.03% |
| KRE240816C00051000 | 2024-05-01 11:01AM EDT | 51.00 | 1.91 | 0.30 | 4.85 | +0.45 | +30.82% | 20 | 2,487 | 57.23% |
| KRE240816C00052000 | 2024-05-01 2:56PM EDT | 52.00 | 1.85 | 0.02 | 4.80 | +0.36 | +24.16% | 28 | 503 | 60.17% |
| KRE240816C00053000 | 2024-04-30 2:16PM EDT | 53.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 111 | 491 | 63.40% |
| KRE240816C00054000 | 2024-04-30 12:12PM EDT | 54.00 | 0.78 | 0.03 | 3.50 | 0.00 | - | 6 | 947 | 53.83% |
| KRE240816C00055000 | 2024-04-29 4:14PM EDT | 55.00 | 0.14 | 0.01 | 4.25 | 0.00 | - | 3 | 3,253 | 64.06% |
| KRE240816C00056000 | 2024-04-30 4:14PM EDT | 56.00 | 1.28 | 0.00 | 3.95 | 0.00 | - | 100 | 910 | 63.89% |
| KRE240816C00057000 | 2024-04-30 9:40AM EDT | 57.00 | 0.40 | 0.00 | 4.25 | 0.00 | - | 3 | 91 | 69.49% |
| KRE240816C00058000 | 2024-04-04 11:57AM EDT | 58.00 | 0.88 | 0.00 | 2.97 | 0.00 | - | 2,611 | 3,442 | 59.08% |
| KRE240816C00059000 | 2024-04-18 11:09AM EDT | 59.00 | 0.30 | 0.00 | 3.15 | 0.00 | - | 1 | 2,287 | 63.33% |
| KRE240816C00060000 | 2024-04-22 3:34PM EDT | 60.00 | 0.34 | 0.00 | 3.10 | 0.00 | - | 15 | 2,559 | 65.09% |
| KRE240816C00065000 | 2024-04-29 12:36PM EDT | 65.00 | 0.09 | 0.00 | 3.45 | 0.00 | - | 1 | 3 | 59.38% |
| KRE240816C00070000 | 2024-04-22 3:35PM EDT | 70.00 | 0.04 | 0.00 | 3.25 | 0.00 | - | 15 | 17 | 66.33% |
| KRE240816C00075000 | 2024-03-26 3:40PM EDT | 75.00 | 0.04 | 0.00 | 2.91 | 0.00 | - | 1 | 4 | 71.14% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 20 | 284 | 59.77% |
| KRE240816P00030000 | 2024-04-30 11:33AM EDT | 30.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 1 | 397 | 66.41% |
| KRE240816P00035000 | 2024-05-01 4:00PM EDT | 35.00 | 0.30 | 0.10 | 0.55 | +0.05 | +20.00% | 94 | 328 | 47.66% |
| KRE240816P00040000 | 2024-05-01 1:22PM EDT | 40.00 | 0.57 | 0.00 | 1.39 | -0.03 | -5.00% | 1 | 3,065 | 45.29% |
| KRE240816P00041000 | 2024-05-01 1:09PM EDT | 41.00 | 0.72 | 0.00 | 4.00 | -0.02 | -2.70% | 1 | 554 | 73.27% |
| KRE240816P00042000 | 2024-04-29 10:56AM EDT | 42.00 | 0.86 | 0.00 | 3.50 | 0.00 | - | 50 | 2,733 | 62.89% |
| KRE240816P00043000 | 2024-05-01 1:24PM EDT | 43.00 | 1.04 | 0.00 | 3.90 | -0.01 | -0.95% | 2 | 2,125 | 62.66% |
| KRE240816P00044000 | 2024-04-30 2:16PM EDT | 44.00 | 1.46 | 0.00 | 3.00 | 0.00 | - | 42 | 1,704 | 48.36% |
| KRE240816P00045000 | 2024-05-01 4:00PM EDT | 45.00 | 1.10 | 0.00 | 3.10 | -0.81 | -42.41% | 19 | 1,450 | 44.95% |
| KRE240816P00046000 | 2024-05-01 3:16PM EDT | 46.00 | 1.57 | 0.10 | 4.65 | -0.56 | -26.29% | 2 | 722 | 55.93% |
| KRE240816P00047000 | 2024-05-01 3:44PM EDT | 47.00 | 2.05 | 0.25 | 4.80 | -0.13 | -5.96% | 26 | 108 | 52.37% |
| KRE240816P00048000 | 2024-05-01 3:45PM EDT | 48.00 | 2.48 | 0.15 | 3.65 | -0.52 | -17.33% | 59 | 4,088 | 36.11% |
| KRE240816P00049000 | 2024-05-01 3:45PM EDT | 49.00 | 2.94 | 0.74 | 5.45 | -0.46 | -13.53% | 145 | 543 | 48.07% |
| KRE240816P00050000 | 2024-05-01 10:25AM EDT | 50.00 | 3.45 | 1.25 | 5.90 | -0.22 | -5.99% | 73 | 985 | 46.73% |
| KRE240816P00051000 | 2024-04-26 3:16PM EDT | 51.00 | 4.25 | 1.77 | 6.50 | 0.00 | - | 23 | 112 | 46.52% |
| KRE240816P00052000 | 2024-04-23 11:01AM EDT | 52.00 | 4.85 | 2.50 | 7.20 | 0.00 | - | 5 | 321 | 47.00% |
| KRE240816P00053000 | 2024-03-22 9:43AM EDT | 53.00 | 5.35 | 5.55 | 7.00 | 0.00 | - | 77 | 845 | 38.26% |
| KRE240816P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 7.40 | 4.80 | 9.50 | 0.00 | - | 16 | 186 | 48.98% |
| KRE240816P00057000 | 2024-02-01 1:44PM EDT | 57.00 | 9.75 | 8.30 | 12.50 | 0.00 | - | - | 1 | 64.36% |
© 2024 Yahoo. All rights reserved.