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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116C00020000 | 2024-03-18 9:47AM EDT | 20.00 | 27.97 | 24.00 | 28.50 | 0.00 | - | 2 | 32 | 39.01% |
| KRE260116C00025000 | 2024-04-16 3:26PM EDT | 25.00 | 22.05 | 22.00 | 26.50 | 0.00 | - | 22 | 116 | 62.81% |
| KRE260116C00030000 | 2024-03-05 4:45PM EDT | 30.00 | 20.85 | 17.50 | 22.45 | 0.00 | - | 5 | 17 | 56.19% |
| KRE260116C00035000 | 2024-04-30 10:23AM EDT | 35.00 | 15.40 | 13.50 | 18.50 | 0.00 | - | 16 | 95 | 50.06% |
| KRE260116C00036000 | 2024-03-04 1:34PM EDT | 36.00 | 15.50 | 13.00 | 18.00 | 0.00 | - | 4 | 24 | 50.35% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 37.00 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 44.03% |
| KRE260116C00038000 | 2024-05-01 3:52PM EDT | 38.00 | 13.95 | 11.50 | 16.50 | -0.85 | -5.74% | 5 | 21 | 48.13% |
| KRE260116C00039000 | 2024-05-01 3:52PM EDT | 39.00 | 13.25 | 11.00 | 16.00 | -1.00 | -7.02% | 10 | 34 | 48.21% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 40.00 | 12.60 | 10.00 | 15.00 | 0.00 | - | 6 | 34 | 45.82% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 41.00 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 45.80% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 42.00 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 43.43% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 43.00 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 52.31% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 44.00 | 9.77 | 8.00 | 12.50 | 0.00 | - | 1 | 46 | 43.14% |
| KRE260116C00045000 | 2024-01-03 12:43PM EDT | 45.00 | 11.15 | 8.00 | 13.00 | 0.00 | - | 3 | 87 | 47.23% |
| KRE260116C00046000 | 2024-03-20 3:56PM EDT | 46.00 | 9.79 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 40.49% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 47.00 | 7.93 | 6.00 | 11.00 | 0.00 | - | 1 | 19 | 42.26% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 48.00 | 7.53 | 5.50 | 10.50 | 0.00 | - | 18 | 163 | 41.85% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 49.00 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 56.96% |
| KRE260116C00050000 | 2024-04-16 12:54PM EDT | 50.00 | 6.19 | 4.50 | 9.50 | 0.00 | - | 10 | 201 | 40.88% |
| KRE260116C00051000 | 2024-04-16 12:43PM EDT | 51.00 | 5.75 | 5.40 | 9.00 | 0.00 | - | 2 | 1,243 | 40.33% |
| KRE260116C00052000 | 2024-03-14 3:22PM EDT | 52.00 | 6.00 | 3.50 | 8.00 | 0.00 | - | 10 | 128 | 37.73% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 53.00 | 4.95 | 3.50 | 8.00 | 0.00 | - | 12 | 78 | 39.08% |
| KRE260116C00054000 | 2024-04-17 1:14PM EDT | 54.00 | 4.75 | 3.00 | 8.00 | 0.00 | - | - | 36 | 40.36% |
| KRE260116C00055000 | 2024-05-01 2:11PM EDT | 55.00 | 4.90 | 4.85 | 7.20 | -0.17 | -3.35% | 1 | 8,692 | 38.42% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 56.00 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 42.77% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 58.00 | 4.80 | 1.50 | 6.50 | 0.00 | - | 6 | 7 | 39.04% |
| KRE260116C00060000 | 2024-04-16 3:50PM EDT | 60.00 | 3.09 | 1.00 | 6.00 | 0.00 | - | 10 | 116 | 39.11% |
| KRE260116C00065000 | 2024-04-16 9:47AM EDT | 65.00 | 2.20 | 1.00 | 5.00 | 0.00 | - | 3 | 58 | 39.59% |
| KRE260116C00070000 | 2024-04-16 12:08PM EDT | 70.00 | 1.57 | 0.00 | 5.00 | 0.00 | - | 1 | 138 | 43.54% |
| KRE260116C00075000 | 2024-04-16 12:37PM EDT | 75.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 8 | 123 | 47.03% |
| KRE260116C00080000 | 2024-02-20 10:33AM EDT | 80.00 | 1.09 | 0.35 | 5.00 | 0.00 | - | 15 | 20 | 50.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116P00020000 | 2024-04-22 10:12AM EDT | 20.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 14 | 302 | 55.76% |
| KRE260116P00025000 | 2024-05-01 1:15PM EDT | 25.00 | 0.68 | 0.60 | 0.96 | -0.05 | -6.85% | 10 | 128 | 40.89% |
| KRE260116P00030000 | 2024-04-26 9:36AM EDT | 30.00 | 1.15 | 1.07 | 2.35 | 0.00 | - | 2 | 2,061 | 43.20% |
| KRE260116P00033000 | 2024-04-15 10:54AM EDT | 33.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 2 | 331 | 53.47% |
| KRE260116P00034000 | 2024-02-09 3:28PM EDT | 34.00 | 2.35 | 1.34 | 3.40 | 0.00 | - | 5 | 310 | 41.61% |
| KRE260116P00035000 | 2024-04-08 3:54PM EDT | 35.00 | 2.11 | 0.00 | 3.00 | 0.00 | - | 10 | 4,269 | 37.13% |
| KRE260116P00036000 | 2023-12-14 4:12PM EDT | 36.00 | 2.03 | 0.51 | 5.00 | 0.00 | - | 2 | 31 | 46.25% |
| KRE260116P00037000 | 2024-02-20 10:37AM EDT | 37.00 | 3.15 | 0.07 | 5.00 | 0.00 | - | - | 4 | 43.96% |
| KRE260116P00038000 | 2024-03-26 9:30AM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,509 | 3.13% |
| KRE260116P00039000 | 2024-04-15 1:23PM EDT | 39.00 | 3.65 | 0.50 | 5.00 | 0.00 | - | 3 | 17 | 39.51% |
| KRE260116P00040000 | 2024-04-15 9:40AM EDT | 40.00 | 3.83 | 0.50 | 5.50 | 0.00 | - | 4 | 4,769 | 39.76% |
| KRE260116P00041000 | 2024-04-11 2:06PM EDT | 41.00 | 4.20 | 1.00 | 6.00 | 0.00 | - | 1,305 | 3,555 | 39.90% |
| KRE260116P00042000 | 2024-05-01 2:50PM EDT | 42.00 | 3.50 | 1.00 | 4.95 | -0.95 | -21.35% | 3 | 4,071 | 32.86% |
| KRE260116P00043000 | 2024-04-30 1:47PM EDT | 43.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 1 | 3,104 | 37.68% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 44.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 20 | 1,067 | 37.62% |
| KRE260116P00045000 | 2024-04-17 1:01PM EDT | 45.00 | 5.80 | 2.00 | 7.00 | 0.00 | - | 1 | 3,523 | 35.35% |
| KRE260116P00046000 | 2024-05-01 2:56PM EDT | 46.00 | 4.65 | 2.50 | 7.50 | -0.85 | -15.45% | 1 | 1,029 | 35.17% |
| KRE260116P00047000 | 2024-04-19 10:55AM EDT | 47.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | 1 | 6,103 | 34.92% |
| KRE260116P00048000 | 2024-03-14 11:11AM EDT | 48.00 | 6.75 | 4.50 | 9.50 | 0.00 | - | 5 | 1,243 | 38.71% |
| KRE260116P00049000 | 2024-04-30 2:28PM EDT | 49.00 | 6.80 | 4.00 | 9.00 | 0.00 | - | 1 | 4,248 | 34.23% |
| KRE260116P00050000 | 2024-04-23 1:19PM EDT | 50.00 | 6.75 | 4.50 | 9.50 | 0.00 | - | 800 | 10,502 | 33.78% |
| KRE260116P00051000 | 2024-03-28 10:10AM EDT | 51.00 | 7.10 | 5.00 | 10.00 | 0.00 | - | 1 | 4,065 | 33.28% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 52.00 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 30.72% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 53.00 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 25.90% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 55.00 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 32.61% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 60.00 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 23.18% |
| KRE260116P00070000 | 2024-04-10 11:24AM EDT | 70.00 | 22.70 | 19.00 | 24.00 | 0.00 | - | 40 | 6 | 30.90% |
© 2024 Yahoo. All rights reserved.