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:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321C00030000 | 2024-02-28 3:17PM EDT | 30.00 | 18.65 | 19.00 | 23.95 | 0.00 | - | 4 | 16 | 68.88% |
| KRE250321C00031000 | 2024-04-03 1:22PM EDT | 31.00 | 18.80 | 16.00 | 20.70 | 0.00 | - | 3 | 3 | 67.72% |
| KRE250321C00032000 | 2024-04-09 11:16AM EDT | 32.00 | 18.55 | 15.20 | 20.00 | 0.00 | - | 1 | 20 | 67.16% |
| KRE250321C00033000 | 2024-04-03 1:22PM EDT | 33.00 | 17.10 | 14.50 | 19.00 | 0.00 | - | 3 | 37 | 63.97% |
| KRE250321C00036000 | 2024-03-12 10:51AM EDT | 36.00 | 15.30 | 12.05 | 13.50 | 0.00 | - | - | 1 | 33.69% |
| KRE250321C00040000 | 2024-05-01 11:55AM EDT | 40.00 | 9.40 | 8.50 | 13.30 | -1.95 | -17.18% | 2 | 2 | 52.31% |
| KRE250321C00041000 | 2024-02-27 4:19PM EDT | 41.00 | 10.15 | 10.25 | 14.00 | 0.00 | - | 67 | 75 | 60.38% |
| KRE250321C00042000 | 2024-02-22 11:02AM EDT | 42.00 | 10.40 | 9.00 | 11.60 | 0.00 | - | 1 | 1 | 48.28% |
| KRE250321C00043000 | 2024-05-01 2:18PM EDT | 43.00 | 8.65 | 6.50 | 11.30 | -1.40 | -13.93% | 40 | 1 | 49.65% |
| KRE250321C00044000 | 2024-02-27 11:38AM EDT | 44.00 | 8.45 | 8.85 | 11.35 | 0.00 | - | - | 43 | 52.94% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 45.00 | 6.75 | 5.50 | 10.00 | 0.00 | - | 1 | 9 | 47.69% |
| KRE250321C00046000 | 2024-05-01 9:45AM EDT | 46.00 | 6.65 | 4.55 | 9.50 | -0.60 | -8.28% | 3 | 57 | 47.47% |
| KRE250321C00047000 | 2024-04-22 12:14PM EDT | 47.00 | 6.50 | 4.00 | 8.60 | 0.00 | - | 5 | 19 | 44.86% |
| KRE250321C00048000 | 2024-05-01 2:14PM EDT | 48.00 | 5.75 | 3.50 | 8.40 | -1.45 | -20.14% | 16 | 7 | 46.16% |
| KRE250321C00049000 | 2024-05-01 2:14PM EDT | 49.00 | 5.25 | 3.00 | 7.60 | +0.25 | +5.00% | 30 | 21 | 43.97% |
| KRE250321C00050000 | 2024-05-01 2:09PM EDT | 50.00 | 4.85 | 2.50 | 7.45 | +0.13 | +2.75% | 1 | 208 | 45.33% |
| KRE250321C00051000 | 2024-04-11 2:28PM EDT | 51.00 | 4.55 | 2.00 | 6.90 | 0.00 | - | 1 | 3 | 44.35% |
| KRE250321C00052000 | 2024-04-30 9:53AM EDT | 52.00 | 3.75 | 1.50 | 6.45 | 0.00 | - | 4 | 87 | 43.84% |
| KRE250321C00053000 | 2024-04-25 2:38PM EDT | 53.00 | 3.75 | 1.50 | 6.00 | 0.00 | - | 1 | 111 | 43.24% |
| KRE250321C00054000 | 2024-04-25 3:23PM EDT | 54.00 | 3.55 | 1.00 | 5.60 | 0.00 | - | 1 | 17 | 42.81% |
| KRE250321C00055000 | 2024-04-25 3:43PM EDT | 55.00 | 3.20 | 0.50 | 5.20 | 0.00 | - | 1 | 27 | 42.30% |
| KRE250321C00056000 | 2024-02-21 4:40PM EDT | 56.00 | 3.30 | 1.06 | 4.95 | 0.00 | - | - | 45 | 42.52% |
| KRE250321C00057000 | 2024-04-25 3:47PM EDT | 57.00 | 2.58 | 0.05 | 5.00 | 0.00 | - | 170 | 214 | 44.36% |
| KRE250321C00058000 | 2024-04-19 12:53PM EDT | 58.00 | 2.21 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 45.85% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 59.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 7 | 13 | 47.29% |
| KRE250321C00060000 | 2024-04-19 3:58PM EDT | 60.00 | 1.70 | 0.99 | 5.00 | 0.00 | - | 1 | 63 | 48.68% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 16 | 130 | 61.54% |
| KRE250321P00031000 | 2024-04-30 1:49PM EDT | 31.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 4 | 85 | 58.55% |
| KRE250321P00032000 | 2024-05-01 12:19PM EDT | 32.00 | 0.68 | 0.00 | 5.00 | -0.03 | -4.23% | 53 | 4 | 55.64% |
| KRE250321P00033000 | 2024-02-28 1:22PM EDT | 33.00 | 1.14 | 0.38 | 1.79 | 0.00 | - | - | 2 | 46.01% |
| KRE250321P00034000 | 2024-03-12 10:43AM EDT | 34.00 | 1.21 | 1.29 | 1.75 | 0.00 | - | - | 3 | 43.09% |
| KRE250321P00035000 | 2024-04-09 1:25PM EDT | 35.00 | 1.16 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 67.48% |
| KRE250321P00036000 | 2024-04-15 2:42PM EDT | 36.00 | 1.66 | 0.00 | 5.00 | 0.00 | - | 10 | 29 | 64.22% |
| KRE250321P00037000 | 2024-04-23 11:32AM EDT | 37.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 8 | 14 | 61.04% |
| KRE250321P00038000 | 2024-02-27 2:19PM EDT | 38.00 | 1.94 | 1.21 | 1.84 | 0.00 | - | - | 2 | 34.30% |
| KRE250321P00039000 | 2024-04-26 10:23AM EDT | 39.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 2 | 231 | 54.87% |
| KRE250321P00040000 | 2024-04-12 1:44PM EDT | 40.00 | 2.70 | 0.11 | 5.00 | 0.00 | - | 5 | 1,507 | 51.86% |
| KRE250321P00041000 | 2024-03-15 1:08PM EDT | 41.00 | 2.75 | 1.69 | 5.50 | 0.00 | - | - | 44 | 52.15% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 42.00 | 3.25 | 0.02 | 2.85 | 0.00 | - | - | 272 | 32.04% |
| KRE250321P00043000 | 2024-04-29 3:40PM EDT | 43.00 | 2.89 | 0.15 | 5.00 | 0.00 | - | 2 | 8 | 43.04% |
| KRE250321P00044000 | 2024-04-15 9:49AM EDT | 44.00 | 3.75 | 0.50 | 5.40 | 0.00 | - | 201 | 201 | 42.57% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 45.00 | 3.77 | 1.00 | 5.50 | 0.00 | - | 1 | 77 | 40.20% |
| KRE250321P00046000 | 2024-04-23 11:33AM EDT | 46.00 | 3.70 | 1.00 | 5.70 | 0.00 | - | 6 | 24 | 38.38% |
| KRE250321P00047000 | 2024-04-29 9:46AM EDT | 47.00 | 4.10 | 1.55 | 6.50 | 0.00 | - | 245 | 281 | 39.91% |
| KRE250321P00048000 | 2024-04-26 9:59AM EDT | 48.00 | 4.50 | 2.00 | 6.90 | 0.00 | - | 1 | 68 | 39.01% |
| KRE250321P00049000 | 2024-04-24 2:51PM EDT | 49.00 | 4.90 | 2.50 | 7.45 | 0.00 | - | 1 | 34 | 38.86% |
| KRE250321P00050000 | 2024-04-24 3:06PM EDT | 50.00 | 5.40 | 3.00 | 7.90 | 0.00 | - | 41 | 124 | 38.03% |
| KRE250321P00051000 | 2024-04-19 3:18PM EDT | 51.00 | 7.05 | 3.50 | 8.50 | 0.00 | - | 3 | 224 | 37.92% |
| KRE250321P00052000 | 2024-04-08 9:39AM EDT | 52.00 | 6.60 | 4.00 | 8.80 | 0.00 | - | 30 | 63 | 36.03% |
| KRE250321P00053000 | 2024-04-19 9:48AM EDT | 53.00 | 8.60 | 4.50 | 9.30 | 0.00 | - | 10 | 18 | 35.13% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 54.00 | 8.05 | 5.50 | 10.00 | 0.00 | - | - | 3 | 35.22% |
| KRE250321P00056000 | 2024-04-30 3:01PM EDT | 56.00 | 9.95 | 6.70 | 11.50 | 0.00 | - | 100 | 168 | 35.65% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 57.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 37.16% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 58.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 38.62% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 21.95 | 19.00 | 23.90 | 0.00 | - | 1 | 0 | 42.16% |
© 2024 Yahoo. All rights reserved.