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:
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930C00030000 | 2024-03-21 3:17PM EDT | 30.00 | 20.25 | 15.50 | 20.20 | 0.00 | - | 4 | 8 | 69.85% |
| KRE240930C00033000 | 2023-12-26 1:12PM EDT | 33.00 | 21.23 | 17.50 | 22.20 | 0.00 | - | - | 1 | 96.17% |
| KRE240930C00035000 | 2023-12-22 1:07PM EDT | 35.00 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 14 | 90.65% |
| KRE240930C00036000 | 2023-12-14 3:00PM EDT | 36.00 | 18.65 | 13.25 | 18.00 | 0.00 | - | - | 1 | 68.48% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 37.00 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 75.81% |
| KRE240930C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.92 | 9.60 | 11.45 | 0.00 | - | 5 | 9 | 31.40% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 39.00 | 10.90 | 9.00 | 13.50 | 0.00 | - | 1 | 7 | 66.68% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 32.76% |
| KRE240930C00041000 | 2024-03-15 9:55AM EDT | 41.00 | 9.09 | 6.90 | 8.65 | 0.00 | - | 5 | 11 | 27.25% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 42.00 | 6.60 | 6.40 | 10.95 | 0.00 | - | 17 | 11 | 59.36% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 43.00 | 5.90 | 5.70 | 10.00 | 0.00 | - | 13 | 18 | 55.88% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 44.00 | 5.90 | 5.10 | 9.50 | 0.00 | - | 1 | 14 | 56.43% |
| KRE240930C00045000 | 2024-05-01 12:47PM EDT | 45.00 | 5.71 | 4.30 | 8.75 | 0.00 | - | 14 | 42 | 54.57% |
| KRE240930C00046000 | 2024-04-11 1:09PM EDT | 46.00 | 4.85 | 3.50 | 8.00 | 0.00 | - | 1 | 35 | 52.56% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 47.00 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 44.23% |
| KRE240930C00048000 | 2024-04-25 2:59PM EDT | 48.00 | 4.02 | 2.00 | 6.50 | 0.00 | - | 1 | 32 | 48.19% |
| KRE240930C00049000 | 2024-05-01 11:34AM EDT | 49.00 | 3.35 | 1.50 | 6.00 | 0.00 | - | 1 | 24 | 47.82% |
| KRE240930C00050000 | 2024-04-30 4:00PM EDT | 50.00 | 2.35 | 1.48 | 5.80 | 0.00 | - | 4 | 158 | 49.62% |
| KRE240930C00051000 | 2024-05-01 12:58PM EDT | 51.00 | 2.47 | 1.00 | 5.00 | 0.00 | - | 3 | 27 | 46.44% |
| KRE240930C00052000 | 2024-05-01 3:55PM EDT | 52.00 | 2.09 | 0.02 | 4.75 | 0.00 | - | 32 | 245 | 47.45% |
| KRE240930C00053000 | 2024-05-01 1:02PM EDT | 53.00 | 1.76 | 0.34 | 5.00 | 0.00 | - | 17 | 190 | 52.26% |
| KRE240930C00055000 | 2024-05-01 1:05PM EDT | 55.00 | 1.23 | 0.10 | 2.10 | 0.00 | - | 7 | 145 | 33.57% |
| KRE240930C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 0.68 | 0.00 | 2.26 | 0.00 | - | 1 | 256 | 45.22% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 65.00 | 0.20 | 0.00 | 1.56 | 0.00 | - | 12 | 81 | 46.56% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930P00030000 | 2024-04-12 12:29PM EDT | 30.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 30 | 220 | 54.88% |
| KRE240930P00033000 | 2024-05-01 2:55PM EDT | 33.00 | 0.23 | 0.21 | 4.75 | 0.00 | - | 100 | 601 | 78.71% |
| KRE240930P00034000 | 2024-03-05 1:15PM EDT | 34.00 | 0.59 | 0.09 | 0.74 | 0.00 | - | 20 | 99 | 48.34% |
| KRE240930P00035000 | 2024-04-22 12:43PM EDT | 35.00 | 0.49 | 0.00 | 2.27 | 0.00 | - | 100 | 74 | 52.10% |
| KRE240930P00036000 | 2024-03-11 9:40AM EDT | 36.00 | 0.76 | 0.57 | 0.74 | 0.00 | - | 3 | 29 | 42.53% |
| KRE240930P00037000 | 2024-05-01 2:54PM EDT | 37.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 62.28% |
| KRE240930P00038000 | 2024-03-14 9:32AM EDT | 38.00 | 0.94 | 0.04 | 4.85 | 0.00 | - | 1 | 97 | 59.16% |
| KRE240930P00039000 | 2024-04-01 1:07PM EDT | 39.00 | 0.88 | 0.59 | 0.64 | 0.00 | - | 5 | 154 | 32.62% |
| KRE240930P00040000 | 2024-05-01 2:08PM EDT | 40.00 | 0.90 | 0.30 | 2.00 | 0.00 | - | 10 | 127 | 47.12% |
| KRE240930P00041000 | 2024-03-26 10:02AM EDT | 41.00 | 1.33 | 1.13 | 1.18 | 0.00 | - | 3 | 64 | 34.50% |
| KRE240930P00042000 | 2024-04-18 11:16AM EDT | 42.00 | 1.17 | 0.00 | 2.45 | -0.78 | -40.00% | 6 | 19 | 45.02% |
| KRE240930P00043000 | 2024-04-23 11:12AM EDT | 43.00 | 1.49 | 1.00 | 3.85 | 0.00 | - | 2 | 86 | 54.71% |
| KRE240930P00044000 | 2024-05-01 1:26PM EDT | 44.00 | 1.70 | 0.15 | 4.50 | 0.00 | - | 5 | 58 | 56.63% |
| KRE240930P00045000 | 2024-05-02 3:05PM EDT | 45.00 | 1.79 | 0.00 | 3.95 | -0.08 | -4.28% | 5 | 340 | 47.78% |
| KRE240930P00046000 | 2024-04-23 11:12AM EDT | 46.00 | 2.35 | 0.22 | 4.10 | 0.00 | - | 1 | 247 | 45.12% |
| KRE240930P00047000 | 2024-05-02 1:13PM EDT | 47.00 | 2.57 | 0.39 | 4.80 | -0.43 | -14.33% | 10 | 48 | 46.90% |
| KRE240930P00048000 | 2024-05-02 2:58PM EDT | 48.00 | 2.85 | 1.02 | 4.65 | -0.20 | -6.56% | 20 | 80 | 41.46% |
| KRE240930P00049000 | 2024-05-02 1:10PM EDT | 49.00 | 3.45 | 1.01 | 5.35 | -0.50 | -12.66% | 12 | 62 | 42.76% |
| KRE240930P00050000 | 2024-05-02 3:43PM EDT | 50.00 | 3.90 | 1.90 | 6.00 | -1.64 | -29.60% | 1 | 71 | 43.41% |
| KRE240930P00051000 | 2024-03-11 9:41AM EDT | 51.00 | 5.15 | 4.65 | 5.80 | 0.00 | - | 44 | 58 | 37.07% |
| KRE240930P00052000 | 2024-04-05 2:11PM EDT | 52.00 | 5.90 | 2.50 | 5.15 | 0.00 | - | 10 | 72 | 26.73% |
| KRE240930P00053000 | 2024-05-01 2:48PM EDT | 53.00 | 5.60 | 4.00 | 8.00 | 0.00 | - | 7 | 11 | 44.45% |
| KRE240930P00055000 | 2024-03-19 2:15PM EDT | 55.00 | 8.45 | 7.90 | 10.70 | 0.00 | - | 1 | 2 | 55.25% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 54.00% |
© 2024 Yahoo. All rights reserved.