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:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE251219C00020000 | 2024-04-04 11:11AM EDT | 20.00 | 29.27 | 26.00 | 31.00 | 0.00 | - | 1 | 48 | 75.68% |
| KRE251219C00025000 | 2024-04-29 2:23PM EDT | 25.00 | 24.04 | 22.00 | 26.50 | 0.00 | - | 3 | 46 | 64.21% |
| KRE251219C00026000 | 2023-06-06 10:49AM EDT | 26.00 | 19.30 | 16.80 | 17.30 | 0.00 | - | 4 | 5 | 0.00% |
| KRE251219C00027000 | 2024-03-05 11:40AM EDT | 27.00 | 22.87 | 22.55 | 23.25 | 0.00 | - | 1 | 3 | 48.22% |
| KRE251219C00028000 | 2023-10-11 12:55PM EDT | 28.00 | 16.00 | 13.85 | 17.15 | 0.00 | - | 1 | 41 | 0.00% |
| KRE251219C00029000 | 2023-12-20 4:02PM EDT | 29.00 | 24.50 | 21.50 | 26.00 | 0.00 | - | 2 | 8 | 62.23% |
| KRE251219C00030000 | 2024-02-14 11:33AM EDT | 30.00 | 19.13 | 17.00 | 20.90 | 0.00 | - | 2 | 44 | 46.53% |
| KRE251219C00031000 | 2023-09-01 3:54PM EDT | 31.00 | 17.55 | 12.35 | 17.00 | 0.00 | - | 15 | 15 | 0.00% |
| KRE251219C00032000 | 2023-12-13 3:54PM EDT | 32.00 | 20.04 | 18.50 | 23.00 | 0.00 | - | 2 | 15 | 54.21% |
| KRE251219C00033000 | 2023-07-19 11:33AM EDT | 33.00 | 17.45 | 14.25 | 16.45 | 0.00 | - | 2 | 16 | 29.40% |
| KRE251219C00034000 | 2024-04-18 12:31PM EDT | 34.00 | 15.16 | 14.50 | 19.50 | 0.00 | - | 1 | 20 | 53.67% |
| KRE251219C00035000 | 2024-04-18 12:31PM EDT | 35.00 | 14.46 | 13.50 | 18.50 | 0.00 | - | 1 | 193 | 51.17% |
| KRE251219C00036000 | 2024-04-19 1:04PM EDT | 36.00 | 14.47 | 13.00 | 18.00 | 0.00 | - | 10 | 169 | 51.48% |
| KRE251219C00037000 | 2024-05-01 1:31PM EDT | 37.00 | 14.40 | 12.50 | 17.00 | +6.45 | +81.13% | 1 | 0 | 49.02% |
| KRE251219C00038000 | 2024-02-02 11:18AM EDT | 38.00 | 14.20 | 12.65 | 14.80 | 0.00 | - | 4 | 85 | 40.36% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 39.00 | 12.90 | 11.00 | 16.00 | 0.00 | - | 12 | 234 | 49.29% |
| KRE251219C00040000 | 2024-04-30 4:02PM EDT | 40.00 | 11.50 | 10.00 | 15.00 | 0.00 | - | 1 | 663 | 46.84% |
| KRE251219C00041000 | 2024-02-29 11:04AM EDT | 41.00 | 12.46 | 11.65 | 16.50 | 0.00 | - | 3 | 141 | 56.42% |
| KRE251219C00042000 | 2024-03-12 1:20PM EDT | 42.00 | 11.80 | 8.50 | 13.00 | 0.00 | - | 5 | 141 | 42.07% |
| KRE251219C00043000 | 2024-04-17 1:35PM EDT | 43.00 | 9.60 | 8.50 | 13.35 | 0.00 | - | 54 | 115 | 45.89% |
| KRE251219C00044000 | 2024-04-11 1:08PM EDT | 44.00 | 9.50 | 7.50 | 12.50 | 0.00 | - | 150 | 173 | 44.10% |
| KRE251219C00045000 | 2024-04-18 1:24PM EDT | 45.00 | 8.24 | 7.00 | 10.00 | 0.00 | - | 10 | 2,907 | 35.10% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 46.00 | 7.95 | 6.50 | 11.50 | 0.00 | - | 50 | 27 | 43.56% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 47.00 | 7.80 | 6.00 | 11.00 | 0.00 | - | 174 | 663 | 43.20% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 48.00 | 7.40 | 5.50 | 10.50 | 0.00 | - | 174 | 332 | 42.79% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 49.00 | 6.70 | 5.00 | 10.00 | 0.00 | - | 146 | 481 | 42.32% |
| KRE251219C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 7.25 | 4.50 | 8.70 | 0.00 | - | 1 | 2,899 | 38.49% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 51.00 | 5.90 | 4.00 | 9.00 | 0.00 | - | 144 | 346 | 41.23% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 52.00 | 5.20 | 3.50 | 8.50 | 0.00 | - | 87 | 93 | 40.61% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 53.00 | 5.10 | 3.00 | 8.00 | 0.00 | - | 82 | 96 | 39.94% |
| KRE251219C00054000 | 2024-04-17 1:18PM EDT | 54.00 | 4.60 | 3.00 | 8.00 | 0.00 | - | 148 | 138 | 41.26% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 55.00 | 4.85 | 2.50 | 7.50 | 0.00 | - | 10 | 453 | 40.49% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 56.00 | 4.35 | 2.00 | 6.95 | 0.00 | - | 82 | 324 | 39.47% |
| KRE251219C00057000 | 2024-04-17 1:12PM EDT | 57.00 | 3.80 | 2.00 | 7.00 | 0.00 | - | 82 | 412 | 40.83% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 58.00 | 4.35 | 1.50 | 6.50 | 0.00 | - | 4 | 59 | 39.92% |
| KRE251219C00059000 | 2024-04-09 3:02PM EDT | 59.00 | 4.37 | 1.00 | 6.00 | 0.00 | - | 5 | 39 | 38.94% |
| KRE251219C00060000 | 2024-04-29 2:24PM EDT | 60.00 | 3.30 | 1.00 | 5.95 | 0.00 | - | 9 | 333 | 39.77% |
| KRE251219C00061000 | 2024-04-03 11:16AM EDT | 61.00 | 3.60 | 0.50 | 3.65 | 0.00 | - | 8 | 319 | 31.04% |
| KRE251219C00062000 | 2024-04-19 1:06PM EDT | 62.00 | 2.86 | 0.50 | 3.50 | 0.00 | - | 30 | 240 | 31.30% |
| KRE251219C00063000 | 2024-04-03 9:49AM EDT | 63.00 | 3.10 | 0.12 | 5.00 | 0.00 | - | 25 | 134 | 38.71% |
| KRE251219C00064000 | 2023-10-03 11:08AM EDT | 64.00 | 1.45 | 0.62 | 2.46 | 0.00 | - | 40 | 443 | 28.21% |
| KRE251219C00065000 | 2024-04-15 1:38PM EDT | 65.00 | 2.05 | 0.80 | 5.00 | 0.00 | - | 1 | 1,189 | 40.48% |
| KRE251219C00066000 | 2024-03-06 1:02PM EDT | 66.00 | 2.92 | 1.30 | 5.90 | 0.00 | - | 14 | 50 | 45.14% |
| KRE251219C00067000 | 2024-03-06 1:02PM EDT | 67.00 | 2.65 | 0.15 | 10.00 | 0.00 | - | 14 | 19 | 62.81% |
| KRE251219C00068000 | 2024-03-27 1:44PM EDT | 68.00 | 2.42 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 42.96% |
| KRE251219C00069000 | 2024-03-06 1:02PM EDT | 69.00 | 2.37 | 0.35 | 10.00 | 0.00 | - | 20 | 220 | 64.47% |
| KRE251219C00070000 | 2024-04-19 12:20PM EDT | 70.00 | 1.35 | 0.00 | 2.20 | 0.00 | - | 95 | 329 | 31.37% |
| KRE251219C00072000 | 2024-04-16 12:37PM EDT | 72.00 | 1.59 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 45.99% |
| KRE251219C00074000 | 2024-04-10 11:15AM EDT | 74.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 47.40% |
| KRE251219C00075000 | 2024-04-10 11:15AM EDT | 75.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.08% |
| KRE251219C00076000 | 2024-04-16 12:37PM EDT | 76.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 6 | 13 | 48.75% |
| KRE251219C00080000 | 2024-03-21 9:47AM EDT | 80.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 20 | 44 | 51.28% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE251219P00020000 | 2024-02-01 12:57PM EDT | 20.00 | 0.70 | 0.19 | 0.65 | 0.00 | - | 11 | 190 | 48.39% |
| KRE251219P00025000 | 2024-04-22 11:45AM EDT | 25.00 | 0.64 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 57.54% |
| KRE251219P00026000 | 2024-05-01 11:47AM EDT | 26.00 | 0.68 | 0.00 | 5.00 | -0.12 | -15.00% | 66 | 59 | 54.91% |
| KRE251219P00027000 | 2024-02-01 11:42AM EDT | 27.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 52.37% |
| KRE251219P00028000 | 2024-04-29 2:51PM EDT | 28.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | 12 | 4,811 | 68.57% |
| KRE251219P00029000 | 2024-02-01 12:01PM EDT | 29.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 106 | 450 | 65.59% |
| KRE251219P00030000 | 2024-04-18 12:30PM EDT | 30.00 | 1.46 | 0.00 | 2.90 | 0.00 | - | 25 | 7,257 | 48.25% |
| KRE251219P00031000 | 2024-04-18 12:30PM EDT | 31.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 1 | 38 | 59.94% |
| KRE251219P00032000 | 2024-04-18 12:30PM EDT | 32.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | 55 | 56 | 57.25% |
| KRE251219P00033000 | 2024-04-18 12:30PM EDT | 33.00 | 1.96 | 0.00 | 5.00 | 0.00 | - | 6 | 534 | 54.65% |
| KRE251219P00034000 | 2023-11-29 12:20PM EDT | 34.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | 3 | 762 | 33.83% |
| KRE251219P00035000 | 2024-02-09 11:01AM EDT | 35.00 | 2.76 | 1.19 | 5.00 | 0.00 | - | 15 | 2,449 | 49.67% |
| KRE251219P00036000 | 2024-03-19 10:52AM EDT | 36.00 | 2.64 | 0.53 | 5.00 | 0.00 | - | 1 | 102 | 47.28% |
| KRE251219P00037000 | 2024-04-11 11:45AM EDT | 37.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 12 | 444 | 44.93% |
| KRE251219P00038000 | 2024-04-08 2:25PM EDT | 38.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 4 | 1,772 | 42.64% |
| KRE251219P00039000 | 2024-02-20 4:56PM EDT | 39.00 | 3.38 | 0.50 | 5.50 | 0.00 | - | 7 | 5,909 | 42.93% |
| KRE251219P00040000 | 2024-04-15 2:58PM EDT | 40.00 | 3.95 | 0.50 | 5.50 | 0.00 | - | 50 | 7,378 | 40.64% |
| KRE251219P00041000 | 2024-02-05 10:30AM EDT | 41.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,652 | 3.13% |
| KRE251219P00042000 | 2024-03-14 9:32AM EDT | 42.00 | 4.05 | 3.45 | 7.00 | 0.00 | - | 10 | 2,904 | 43.18% |
| KRE251219P00043000 | 2024-04-18 12:34PM EDT | 43.00 | 4.85 | 1.50 | 6.50 | 0.00 | - | 96 | 3,178 | 38.53% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 44.00 | 5.20 | 1.50 | 6.50 | 0.00 | - | 38 | 8,664 | 36.23% |
| KRE251219P00045000 | 2024-01-23 1:38PM EDT | 45.00 | 4.40 | 5.35 | 5.55 | 0.00 | - | 21 | 10,084 | 29.82% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 46.00 | 5.94 | 2.50 | 7.50 | 0.00 | - | 5 | 4,213 | 35.96% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 47.00 | 6.50 | 3.00 | 8.00 | 0.00 | - | 1,500 | 8,109 | 35.71% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 48.00 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 39.57% |
| KRE251219P00049000 | 2024-02-12 12:33PM EDT | 49.00 | 6.75 | 6.55 | 7.35 | 0.00 | - | 5 | 1,334 | 28.20% |
| KRE251219P00050000 | 2024-04-24 1:37PM EDT | 50.00 | 6.75 | 4.00 | 9.00 | 0.00 | - | 1 | 5,782 | 32.49% |
| KRE251219P00051000 | 2024-02-06 4:22PM EDT | 51.00 | 8.85 | 6.30 | 8.50 | 0.00 | - | 1 | 77 | 27.92% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 52.00 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 35.47% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 53.00 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 32.79% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 54.00 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 40.81% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 55.00 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 33.73% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 56.00 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 42.67% |
| KRE251219P00057000 | 2023-06-22 10:17AM EDT | 57.00 | 16.60 | 10.55 | 12.50 | 0.00 | - | 2 | 2 | 27.37% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 59.00 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 33.72% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 60.00 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 54.20% |
| KRE251219P00065000 | 2024-01-22 11:49AM EDT | 65.00 | 15.10 | 17.60 | 19.00 | 0.00 | - | 1 | 1 | 27.92% |
| KRE251219P00070000 | 2024-02-29 1:33PM EDT | 70.00 | 22.43 | 19.00 | 22.50 | 0.00 | - | 2 | 1 | 22.29% |
© 2024 Yahoo. All rights reserved.