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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620C00020000 | 2023-10-26 3:04PM EDT | 20.00 | 20.65 | 22.00 | 27.00 | 0.00 | - | 72 | 0 | 0.00% |
| KRE250620C00025000 | 2024-04-15 9:49AM EDT | 25.00 | 22.60 | 21.50 | 26.50 | 0.00 | - | 1 | 216 | 77.09% |
| KRE250620C00027000 | 2023-07-25 1:10PM EDT | 27.00 | 22.25 | 17.45 | 20.90 | 0.00 | - | 1 | 5 | 0.00% |
| KRE250620C00028000 | 2023-12-04 2:25PM EDT | 28.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620C00029000 | 2023-09-15 9:52AM EDT | 29.00 | 16.55 | 13.50 | 15.95 | 0.00 | - | - | 2 | 0.00% |
| KRE250620C00030000 | 2024-04-11 11:58AM EDT | 30.00 | 18.30 | 17.00 | 20.70 | 0.00 | - | 5 | 421 | 54.08% |
| KRE250620C00031000 | 2023-09-14 12:43PM EDT | 31.00 | 15.50 | 11.55 | 14.80 | 0.00 | - | 1 | 21 | 0.00% |
| KRE250620C00032000 | 2023-09-14 12:46PM EDT | 32.00 | 14.75 | 10.95 | 14.25 | 0.00 | - | 1 | 8 | 0.00% |
| KRE250620C00033000 | 2023-08-15 12:55PM EDT | 33.00 | 15.46 | 12.95 | 15.30 | 0.00 | - | 1 | 3 | 17.87% |
| KRE250620C00034000 | 2024-03-11 9:41AM EDT | 34.00 | 16.95 | 14.15 | 18.00 | 0.00 | - | 1 | 19 | 53.76% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 35.00 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 58.02% |
| KRE250620C00036000 | 2024-03-25 12:17PM EDT | 36.00 | 15.32 | 13.60 | 17.50 | 0.00 | - | 5 | 282 | 58.51% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 37.00 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 0.00% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 38.00 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 45.91% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 39.00 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 38.36% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 40.00 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 50.35% |
| KRE250620C00041000 | 2024-01-17 4:31PM EDT | 41.00 | 12.12 | 10.55 | 13.10 | 0.00 | - | 40 | 103 | 48.18% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 42.00 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 37.31% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 43.00 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 52.89% |
| KRE250620C00044000 | 2024-03-14 10:22AM EDT | 44.00 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 219 | 42.24% |
| KRE250620C00045000 | 2024-04-30 9:35AM EDT | 45.00 | 7.50 | 6.00 | 9.55 | 0.00 | - | 10 | 603 | 39.78% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 46.00 | 7.50 | 5.50 | 10.45 | 0.00 | - | 10 | 221 | 46.84% |
| KRE250620C00047000 | 2024-05-01 2:44PM EDT | 47.00 | 7.50 | 5.00 | 9.95 | +1.25 | +20.00% | 5 | 347 | 46.48% |
| KRE250620C00048000 | 2024-04-29 12:46PM EDT | 48.00 | 6.65 | 4.50 | 9.45 | 0.00 | - | 1 | 266 | 46.06% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 49.00 | 5.35 | 4.00 | 8.50 | 0.00 | - | 60 | 256 | 43.31% |
| KRE250620C00050000 | 2024-04-24 1:46PM EDT | 50.00 | 6.10 | 4.70 | 6.70 | 0.00 | - | 15 | 1,051 | 36.37% |
| KRE250620C00051000 | 2024-04-29 12:46PM EDT | 51.00 | 5.22 | 3.00 | 7.10 | 0.00 | - | 1 | 692 | 40.16% |
| KRE250620C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 4.98 | 2.50 | 7.45 | 0.00 | - | 2 | 590 | 43.62% |
| KRE250620C00053000 | 2024-04-17 1:14PM EDT | 53.00 | 3.88 | 2.00 | 6.95 | 0.00 | - | 60 | 509 | 42.83% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 54.00 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 44.65% |
| KRE250620C00055000 | 2024-04-30 2:38PM EDT | 55.00 | 3.26 | 2.20 | 6.50 | 0.00 | - | 1 | 371 | 43.73% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 56.00 | 2.96 | 1.00 | 6.00 | 0.00 | - | 60 | 66 | 42.74% |
| KRE250620C00057000 | 2024-04-17 1:05PM EDT | 57.00 | 2.70 | 0.50 | 5.45 | 0.00 | - | 26 | 106 | 41.42% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 58.00 | 2.45 | 0.50 | 5.45 | 0.00 | - | 1 | 117 | 42.75% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 59.00 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 41.79% |
| KRE250620C00060000 | 2024-04-30 10:46AM EDT | 60.00 | 2.13 | 1.80 | 4.20 | 0.00 | - | 40 | 627 | 38.95% |
| KRE250620C00061000 | 2024-02-16 2:24PM EDT | 61.00 | 2.94 | 0.30 | 5.00 | 0.00 | - | 10 | 66 | 44.20% |
| KRE250620C00062000 | 2024-02-16 3:11PM EDT | 62.00 | 2.72 | 0.00 | 5.00 | 0.00 | - | 15 | 16 | 45.35% |
| KRE250620C00063000 | 2023-05-30 2:12PM EDT | 63.00 | 1.50 | 1.20 | 2.27 | 0.00 | - | 2 | 1 | 31.76% |
| KRE250620C00064000 | 2024-01-24 12:16PM EDT | 64.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 12 | 80 | 47.55% |
| KRE250620C00065000 | 2024-04-23 3:01PM EDT | 65.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 24 | 48.60% |
| KRE250620C00066000 | 2024-02-16 3:08PM EDT | 66.00 | 1.92 | 0.05 | 5.00 | 0.00 | - | 12 | 64 | 49.62% |
| KRE250620C00067000 | 2023-12-20 3:56PM EDT | 67.00 | 2.82 | 1.55 | 5.00 | 0.00 | - | 50 | 52 | 50.61% |
| KRE250620C00068000 | 2024-02-16 2:24PM EDT | 68.00 | 1.62 | 0.15 | 5.00 | 0.00 | - | 21 | 238 | 51.58% |
| KRE250620C00069000 | 2024-02-14 11:08AM EDT | 69.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 4 | 265 | 52.52% |
| KRE250620C00070000 | 2024-04-02 9:30AM EDT | 70.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 7 | 99 | 53.44% |
| KRE250620C00075000 | 2024-02-14 3:50PM EDT | 75.00 | 0.73 | 0.15 | 5.00 | 0.00 | - | 2 | 591 | 57.72% |
| KRE250620C00080000 | 2024-02-14 3:45PM EDT | 80.00 | 0.49 | 0.00 | 5.00 | 0.00 | - | 23 | 5,016 | 61.56% |
| KRE250620C00085000 | 2024-04-05 11:07AM EDT | 85.00 | 0.32 | 0.00 | 4.00 | 0.00 | - | 1 | 29 | 59.46% |
| KRE250620C00090000 | 2024-03-04 3:31PM EDT | 90.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 2 | 549 | 53.20% |
| KRE250620C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.34 | 0.00 | - | 4 | 1,018 | 34.96% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620P00020000 | 2024-04-19 12:02PM EDT | 20.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 221 | 49.02% |
| KRE250620P00025000 | 2024-03-07 4:28PM EDT | 25.00 | 0.60 | 0.05 | 10.00 | 0.00 | - | 1 | 1,141 | 94.24% |
| KRE250620P00026000 | 2024-03-20 3:19PM EDT | 26.00 | 0.53 | 0.00 | 3.95 | 0.00 | - | 2 | 2 | 60.28% |
| KRE250620P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 62.87% |
| KRE250620P00028000 | 2024-04-25 2:51PM EDT | 28.00 | 0.61 | 0.00 | 5.00 | 0.00 | - | 3 | 106 | 59.94% |
| KRE250620P00030000 | 2024-04-16 1:30PM EDT | 30.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 3 | 2,993 | 56.60% |
| KRE250620P00031000 | 2023-07-28 9:31AM EDT | 31.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 10 | 40 | 51.73% |
| KRE250620P00032000 | 2024-04-22 12:35PM EDT | 32.00 | 1.06 | 0.00 | 5.00 | 0.00 | - | 15 | 51 | 68.73% |
| KRE250620P00033000 | 2024-04-29 3:16PM EDT | 33.00 | 1.16 | 0.00 | 5.00 | 0.00 | - | 1 | 3,070 | 65.60% |
| KRE250620P00034000 | 2024-02-01 12:31PM EDT | 34.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 55 | 107 | 62.57% |
| KRE250620P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 1.63 | 0.00 | 5.00 | 0.00 | - | 2 | 974 | 59.62% |
| KRE250620P00036000 | 2024-03-19 11:31AM EDT | 36.00 | 1.81 | 0.01 | 5.00 | 0.00 | - | 4 | 1,202 | 56.75% |
| KRE250620P00037000 | 2024-03-04 2:38PM EDT | 37.00 | 2.12 | 1.61 | 2.41 | 0.00 | - | 3 | 2,142 | 36.59% |
| KRE250620P00038000 | 2024-04-22 3:06PM EDT | 38.00 | 2.03 | 0.00 | 5.00 | 0.00 | - | 623 | 1,667 | 51.18% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 39.00 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 48.49% |
| KRE250620P00040000 | 2024-05-01 3:42PM EDT | 40.00 | 2.24 | 2.30 | 5.00 | -0.31 | -12.16% | 17 | 10,238 | 45.83% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 41.00 | 3.22 | 0.02 | 5.00 | 0.00 | - | 1 | 1,337 | 43.20% |
| KRE250620P00042000 | 2024-02-01 1:10PM EDT | 42.00 | 3.98 | 2.90 | 6.00 | 0.00 | - | 53 | 1,271 | 46.22% |
| KRE250620P00043000 | 2024-04-24 11:06AM EDT | 43.00 | 3.22 | 0.50 | 5.50 | 0.00 | - | 1 | 4,174 | 40.77% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 44.00 | 4.35 | 1.00 | 6.00 | 0.00 | - | 11 | 731 | 40.82% |
| KRE250620P00045000 | 2024-04-23 10:28AM EDT | 45.00 | 3.90 | 1.50 | 5.50 | 0.00 | - | 1 | 8,114 | 35.52% |
| KRE250620P00046000 | 2024-04-30 12:00PM EDT | 46.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 13 | 956 | 38.01% |
| KRE250620P00047000 | 2024-04-19 1:36PM EDT | 47.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 3 | 2,444 | 37.79% |
| KRE250620P00048000 | 2024-04-30 12:13PM EDT | 48.00 | 5.50 | 2.50 | 7.50 | 0.00 | - | 4 | 2,202 | 37.46% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 49.00 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 28.93% |
| KRE250620P00050000 | 2024-04-29 10:16AM EDT | 50.00 | 6.00 | 3.50 | 8.50 | 0.00 | - | 40 | 35,140 | 36.54% |
| KRE250620P00051000 | 2024-04-17 11:58AM EDT | 51.00 | 8.15 | 4.00 | 9.00 | 0.00 | - | 18 | 692 | 35.94% |
| KRE250620P00052000 | 2024-03-05 11:25AM EDT | 52.00 | 7.50 | 7.25 | 7.45 | 0.00 | - | 7 | 2,145 | 25.23% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 53.00 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 34.47% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 54.00 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 29.38% |
| KRE250620P00055000 | 2024-04-09 9:35AM EDT | 55.00 | 8.90 | 6.50 | 11.50 | +0.60 | +7.23% | 11 | 4,706 | 35.08% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 56.00 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 58.53% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 57.00 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 43.57% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 58.00 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 35.67% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 59.00 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 30.08% |
| KRE250620P00060000 | 2024-04-15 1:31PM EDT | 60.00 | 14.63 | 10.00 | 15.00 | 0.00 | - | 1 | 2,362 | 33.94% |
| KRE250620P00061000 | 2023-06-06 3:16PM EDT | 61.00 | 18.55 | 18.00 | 22.05 | 0.00 | - | 2 | 1 | 55.41% |
| KRE250620P00062000 | 2023-05-30 2:11PM EDT | 62.00 | 22.30 | 20.10 | 21.90 | 0.00 | - | 2 | 0 | 56.47% |
| KRE250620P00063000 | 2023-02-01 4:55PM EDT | 63.00 | 7.20 | 6.00 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620P00065000 | 2024-04-10 9:33AM EDT | 65.00 | 18.30 | 14.50 | 19.00 | 0.00 | - | 1 | 1 | 33.50% |
| KRE250620P00066000 | 2024-02-26 2:53PM EDT | 66.00 | 19.06 | 14.80 | 18.50 | 0.00 | - | 1 | 1 | 23.76% |
| KRE250620P00067000 | 2023-04-12 11:48AM EDT | 67.00 | 24.60 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 83.87% |
| KRE250620P00068000 | 2023-02-07 1:06PM EDT | 68.00 | 9.05 | 14.25 | 18.15 | 0.00 | - | 14 | 13 | 0.00% |
| KRE250620P00070000 | 2024-04-25 9:42AM EDT | 70.00 | 21.53 | 19.00 | 24.00 | 0.00 | - | 1 | 0 | 37.90% |
| KRE250620P00075000 | 2023-10-20 10:21AM EDT | 75.00 | 35.80 | 27.50 | 32.50 | 0.00 | - | 1 | 0 | 61.58% |
| KRE250620P00080000 | 2023-03-28 9:35AM EDT | 80.00 | 36.00 | 35.50 | 40.50 | 0.00 | - | 5 | 0 | 68.07% |
| KRE250620P00085000 | 2023-03-13 12:02PM EDT | 85.00 | 38.58 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 69.01% |
| KRE250620P00090000 | 2023-03-14 11:25AM EDT | 90.00 | 43.03 | 45.90 | 48.25 | 0.00 | - | - | 0 | 69.96% |
| KRE250620P00095000 | 2023-02-07 1:06PM EDT | 95.00 | 30.90 | 40.00 | 44.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.