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 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 35.00 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 49.41% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 37.00 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 56.19% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 39.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 40.00 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 48.79% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 45.00 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 47.69% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 48.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 46.51% |
| KRE250919C00049000 | 2024-02-05 3:58PM EDT | 49.00 | 7.20 | 7.55 | 7.90 | 0.00 | - | - | 40 | 36.52% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 50.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 53.00 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 43.43% |
| KRE250919C00055000 | 2024-03-28 12:10PM EDT | 55.00 | 5.75 | 2.00 | 7.00 | 0.00 | - | 10 | 10 | 41.81% |
| KRE250919C00056000 | 2024-04-17 3:29PM EDT | 56.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE250919C00058000 | 2024-03-11 9:41AM EDT | 58.00 | 4.25 | 3.10 | 4.30 | 0.00 | - | 1 | 1 | 33.51% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 59.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| KRE250919C00060000 | 2024-04-18 11:48AM EDT | 60.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919P00025000 | 2024-03-12 9:30AM EDT | 25.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| KRE250919P00030000 | 2024-04-18 12:04PM EDT | 30.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE250919P00035000 | 2024-04-23 11:45AM EDT | 35.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE250919P00036000 | 2024-02-09 2:04PM EDT | 36.00 | 2.45 | 0.98 | 2.37 | 0.00 | - | - | 1 | 34.91% |
| KRE250919P00037000 | 2024-04-11 11:45AM EDT | 37.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KRE250919P00039000 | 2024-03-11 9:55AM EDT | 39.00 | 2.78 | 2.75 | 2.92 | 0.00 | - | 71 | 2,615 | 32.15% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 40.00 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 68.23% |
| KRE250919P00041000 | 2024-02-02 11:22AM EDT | 41.00 | 3.95 | 2.90 | 6.00 | 0.00 | - | 1 | 1 | 44.34% |
| KRE250919P00043000 | 2024-04-22 9:30AM EDT | 43.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KRE250919P00044000 | 2024-02-07 12:22PM EDT | 44.00 | 5.45 | 3.10 | 6.50 | 0.00 | - | - | 1 | 39.39% |
| KRE250919P00045000 | 2024-04-19 1:09PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 47.00 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 36.51% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 48.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| KRE250919P00049000 | 2024-02-05 3:58PM EDT | 49.00 | 6.85 | 6.20 | 6.40 | 0.00 | - | - | 5 | 26.43% |
| KRE250919P00050000 | 2024-02-15 4:33PM EDT | 50.00 | 6.75 | 5.00 | 9.50 | 0.00 | - | 41 | 750 | 37.54% |
| KRE250919P00052000 | 2024-03-01 10:59AM EDT | 52.00 | 8.85 | 5.00 | 8.35 | 0.00 | - | 1 | 1 | 26.84% |
© 2024 Yahoo. All rights reserved.