SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241231C00035000 | 2024-02-13 2:10PM EDT | 35.00 | 13.54 | 12.00 | 15.10 | 0.00 | - | - | 3 | 46.07% |
| KRE241231C00038000 | 2024-02-28 11:58AM EDT | 38.00 | 12.10 | 12.95 | 15.85 | 0.00 | - | 1 | 41 | 58.47% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 39.00 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 55.20% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 40.00 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 51.99% |
| KRE241231C00041000 | 2024-04-22 10:08AM EDT | 41.00 | 9.45 | 9.85 | 10.05 | 0.00 | - | 2 | 19 | 38.26% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 42.00 | 8.70 | 9.10 | 9.30 | 0.00 | - | 2 | 16 | 37.35% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 43.00 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 38.88% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 44.00 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 50.57% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 45.00 | 8.45 | 6.25 | 7.50 | 0.00 | - | 2 | 4 | 36.94% |
| KRE241231C00046000 | 2024-04-19 2:27PM EDT | 46.00 | 5.80 | 6.40 | 6.55 | 0.00 | - | 5 | 3 | 34.08% |
| KRE241231C00047000 | 2024-04-24 2:13PM EDT | 47.00 | 6.05 | 5.80 | 5.95 | 0.00 | - | 2 | 71 | 33.46% |
| KRE241231C00048000 | 2024-04-24 2:13PM EDT | 48.00 | 5.50 | 5.30 | 5.40 | 0.00 | - | 1 | 30 | 32.97% |
| KRE241231C00049000 | 2024-04-25 10:41AM EDT | 49.00 | 4.73 | 4.75 | 4.85 | 0.00 | - | 1 | 48 | 32.30% |
| KRE241231C00050000 | 2024-04-10 11:47AM EDT | 50.00 | 4.00 | 4.25 | 4.40 | 0.00 | - | 20 | 194 | 32.08% |
| KRE241231C00051000 | 2024-02-12 12:42PM EDT | 51.00 | 4.87 | 4.55 | 4.65 | 0.00 | - | 28 | 50 | 36.12% |
| KRE241231C00052000 | 2024-03-18 10:42AM EDT | 52.00 | 3.55 | 2.57 | 3.45 | 0.00 | - | 3 | 12 | 30.77% |
| KRE241231C00053000 | 2024-04-16 2:30PM EDT | 53.00 | 2.38 | 3.00 | 3.10 | 0.00 | - | 2 | 18 | 30.63% |
| KRE241231C00054000 | 2024-03-26 12:42PM EDT | 54.00 | 3.20 | 0.51 | 4.70 | 0.00 | - | 8 | 61 | 42.96% |
| KRE241231C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 2.28 | 2.37 | 2.44 | 0.00 | - | 2 | 96 | 30.07% |
| KRE241231C00056000 | 2024-03-26 10:40AM EDT | 56.00 | 2.67 | 2.08 | 2.18 | 0.00 | - | 2 | 178 | 29.99% |
| KRE241231C00057000 | 2024-04-30 12:35PM EDT | 57.00 | 1.43 | 1.83 | 1.91 | 0.00 | - | 1 | 147 | 29.68% |
| KRE241231C00060000 | 2024-05-02 9:41AM EDT | 60.00 | 1.25 | 1.22 | 1.29 | +0.02 | +1.63% | 20 | 72 | 29.13% |
| KRE241231C00065000 | 2024-04-25 2:28PM EDT | 65.00 | 0.59 | 0.61 | 0.67 | 0.00 | - | 5 | 237 | 28.81% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241231P00035000 | 2024-04-30 2:44PM EDT | 35.00 | 0.84 | 0.70 | 0.77 | 0.00 | - | 3 | 64 | 35.33% |
| KRE241231P00038000 | 2024-04-30 2:45PM EDT | 38.00 | 1.30 | 1.09 | 1.14 | 0.00 | - | 2 | 129 | 32.84% |
| KRE241231P00039000 | 2024-04-19 12:54PM EDT | 39.00 | 1.79 | 1.25 | 1.31 | 0.00 | - | 4 | 12 | 32.20% |
| KRE241231P00040000 | 2024-04-22 9:46AM EDT | 40.00 | 1.93 | 1.44 | 1.50 | 0.00 | - | 19 | 152 | 31.54% |
| KRE241231P00041000 | 2024-04-24 9:37AM EDT | 41.00 | 1.78 | 1.64 | 1.71 | 0.00 | - | 3 | 110 | 30.91% |
| KRE241231P00042000 | 2024-03-20 3:16PM EDT | 42.00 | 2.16 | 2.32 | 3.50 | 0.00 | - | 86 | 102 | 42.31% |
| KRE241231P00043000 | 2024-03-28 10:04AM EDT | 43.00 | 2.20 | 1.15 | 3.45 | 0.00 | - | 1 | 41 | 38.90% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 44.00 | 2.49 | 2.43 | 2.52 | 0.00 | - | 1 | 10 | 29.22% |
| KRE241231P00045000 | 2024-05-01 10:31AM EDT | 45.00 | 2.98 | 2.75 | 2.83 | 0.00 | - | 1 | 68 | 28.55% |
| KRE241231P00046000 | 2024-05-02 10:00AM EDT | 46.00 | 3.06 | 3.05 | 3.20 | +0.09 | +3.03% | 1 | 125 | 28.09% |
| KRE241231P00047000 | 2024-04-22 11:13AM EDT | 47.00 | 4.10 | 3.45 | 3.55 | 0.00 | - | 1 | 69 | 27.27% |
| KRE241231P00048000 | 2024-04-24 11:22AM EDT | 48.00 | 4.05 | 3.90 | 4.00 | 0.00 | - | 10 | 135 | 26.91% |
| KRE241231P00049000 | 2024-04-10 11:17AM EDT | 49.00 | 5.40 | 4.35 | 4.45 | 0.00 | - | 1 | 85 | 26.29% |
| KRE241231P00050000 | 2024-03-21 9:53AM EDT | 50.00 | 4.75 | 5.60 | 7.00 | 0.00 | - | 1 | 71 | 38.76% |
| KRE241231P00051000 | 2024-05-02 9:48AM EDT | 51.00 | 5.45 | 5.35 | 5.50 | -0.15 | -2.68% | 1 | 52 | 25.34% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 52.00 | 6.05 | 5.95 | 6.05 | 0.00 | - | 1 | 8 | 24.66% |
| KRE241231P00053000 | 2024-05-01 1:51PM EDT | 53.00 | 6.90 | 6.55 | 6.75 | 0.00 | - | 3 | 4 | 24.72% |
| KRE241231P00054000 | 2024-05-02 9:48AM EDT | 54.00 | 7.30 | 7.20 | 7.50 | +0.05 | +0.69% | 1 | 8 | 24.90% |
| KRE241231P00055000 | 2024-03-28 1:51PM EDT | 55.00 | 7.25 | 6.00 | 10.50 | 0.00 | - | 1 | 12 | 40.10% |
| KRE241231P00056000 | 2024-04-01 9:37AM EDT | 56.00 | 8.35 | 8.95 | 9.05 | 0.00 | - | 1 | 48 | 25.06% |
| KRE241231P00057000 | 2024-03-26 10:04AM EDT | 57.00 | 9.80 | 9.75 | 10.40 | 0.00 | - | 2 | 24 | 29.26% |
| KRE241231P00060000 | 2024-03-06 3:22PM EDT | 60.00 | 13.40 | 11.15 | 14.90 | 0.00 | - | 100 | 26 | 44.54% |
© 2024 Yahoo. All rights reserved.