SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 39.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 42.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 43.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241018C00044000 | 2024-04-11 9:45AM EDT | 44.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 45.00 | 7.31 | 6.45 | 6.70 | 0.00 | - | 5 | 15 | 38.87% |
| KRE241018C00046000 | 2024-04-02 12:23PM EDT | 46.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE241018C00047000 | 2024-05-01 9:44AM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| KRE241018C00048000 | 2024-05-01 2:09PM EDT | 48.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| KRE241018C00049000 | 2024-05-01 10:48AM EDT | 49.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| KRE241018C00050000 | 2024-05-01 1:29PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| KRE241018C00051000 | 2024-05-01 11:51AM EDT | 51.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| KRE241018C00052000 | 2024-04-30 12:35PM EDT | 52.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| KRE241018C00053000 | 2024-04-30 2:16PM EDT | 53.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| KRE241018C00054000 | 2024-04-30 2:16PM EDT | 54.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| KRE241018C00055000 | 2024-04-29 3:46PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KRE241018C00056000 | 2024-04-30 2:16PM EDT | 56.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| KRE241018C00057000 | 2024-04-02 11:30AM EDT | 57.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KRE241018C00058000 | 2024-04-10 10:03AM EDT | 58.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE241018C00059000 | 2024-04-25 1:23PM EDT | 59.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KRE241018C00060000 | 2024-04-22 1:17PM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE241018C00065000 | 2024-04-09 9:55AM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KRE241018C00070000 | 2024-04-02 12:08PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| KRE241018C00075000 | 2024-04-11 10:18AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018P00025000 | 2024-05-01 1:26PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE241018P00030000 | 2024-04-19 12:28PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE241018P00035000 | 2024-04-29 9:43AM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| KRE241018P00036000 | 2024-04-18 12:07PM EDT | 36.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KRE241018P00037000 | 2024-04-10 3:39PM EDT | 37.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE241018P00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE241018P00040000 | 2024-05-01 3:58PM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE241018P00041000 | 2024-04-30 11:14AM EDT | 41.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE241018P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE241018P00043000 | 2024-04-24 10:19AM EDT | 43.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE241018P00044000 | 2024-05-01 1:09PM EDT | 44.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE241018P00045000 | 2024-04-30 2:16PM EDT | 45.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KRE241018P00046000 | 2024-05-01 11:17AM EDT | 46.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KRE241018P00047000 | 2024-05-01 3:00PM EDT | 47.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KRE241018P00048000 | 2024-05-01 3:01PM EDT | 48.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| KRE241018P00049000 | 2024-05-01 2:43PM EDT | 49.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241018P00050000 | 2024-05-01 2:45PM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE241018P00051000 | 2024-04-24 11:01AM EDT | 51.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE241018P00052000 | 2024-04-26 10:31AM EDT | 52.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE241018P00053000 | 2024-04-23 11:07AM EDT | 53.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE241018P00054000 | 2024-04-25 9:46AM EDT | 54.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| KRE241018P00055000 | 2024-04-22 1:26PM EDT | 55.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 56.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241018P00058000 | 2024-04-10 10:27AM EDT | 58.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 59.00 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 42.64% |
© 2024 Yahoo. All rights reserved.