SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE261218C00025000 | 2024-02-01 1:18PM EDT | 25.00 | 23.90 | 21.50 | 26.50 | 0.00 | - | - | 5 | 48.66% |
| KRE261218C00030000 | 2024-03-28 2:25PM EDT | 30.00 | 22.55 | 18.00 | 23.00 | 0.00 | - | 14 | 13 | 46.75% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 35.00 | 15.75 | 17.05 | 17.75 | 0.00 | - | 1 | 13 | 35.78% |
| KRE261218C00038000 | 2024-04-16 11:58AM EDT | 38.00 | 13.85 | 15.25 | 16.50 | 0.00 | - | - | 3 | 37.78% |
| KRE261218C00040000 | 2024-04-29 11:30AM EDT | 40.00 | 13.93 | 13.95 | 16.30 | 0.00 | - | 1 | 26 | 41.03% |
| KRE261218C00045000 | 2024-04-26 11:36AM EDT | 45.00 | 11.25 | 11.15 | 11.65 | 0.00 | - | 1 | 108 | 32.63% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 46.00 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 43.98% |
| KRE261218C00047000 | 2024-04-30 1:48PM EDT | 47.00 | 9.48 | 10.15 | 12.30 | 0.00 | - | 1 | 16 | 37.76% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 48.00 | 10.95 | 9.65 | 10.20 | 0.00 | - | 1 | 103 | 32.07% |
| KRE261218C00050000 | 2024-04-22 11:44AM EDT | 50.00 | 8.85 | 8.75 | 9.20 | 0.00 | - | 10 | 307 | 31.37% |
| KRE261218C00051000 | 2024-04-23 10:41AM EDT | 51.00 | 8.70 | 8.30 | 8.90 | 0.00 | - | 1 | 3 | 31.59% |
| KRE261218C00053000 | 2024-01-31 11:25AM EDT | 53.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| KRE261218C00054000 | 2024-04-17 10:02AM EDT | 54.00 | 6.60 | 7.10 | 7.70 | 0.00 | - | 5 | 10 | 31.04% |
| KRE261218C00055000 | 2024-04-22 9:36AM EDT | 55.00 | 6.65 | 6.75 | 7.25 | 0.00 | - | 5 | 46 | 30.61% |
| KRE261218C00057000 | 2024-04-17 3:56PM EDT | 57.00 | 5.48 | 6.05 | 6.85 | 0.00 | - | - | 1 | 31.22% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 59.00 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 36.64% |
| KRE261218C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 4.95 | 5.10 | 5.60 | 0.00 | - | 1 | 398 | 29.77% |
| KRE261218C00065000 | 2024-04-16 1:37PM EDT | 65.00 | 3.60 | 2.86 | 5.90 | 0.00 | - | 5 | 12 | 34.49% |
| KRE261218C00070000 | 2024-04-22 3:15PM EDT | 70.00 | 3.00 | 2.93 | 5.10 | 0.00 | - | 1 | 2 | 35.05% |
| KRE261218C00075000 | 2024-04-26 11:35AM EDT | 75.00 | 2.43 | 2.21 | 2.50 | 0.00 | - | 2 | 40 | 28.24% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE261218P00023000 | 2024-04-22 11:11AM EDT | 23.00 | 0.89 | 0.34 | 0.86 | 0.00 | - | 28 | 95 | 35.55% |
| KRE261218P00024000 | 2024-04-22 11:22AM EDT | 24.00 | 0.97 | 0.60 | 1.50 | 0.00 | - | 30 | 71 | 39.92% |
| KRE261218P00025000 | 2024-04-12 3:53PM EDT | 25.00 | 1.56 | 0.77 | 1.56 | 0.00 | - | - | 1 | 38.54% |
| KRE261218P00026000 | 2024-04-24 2:46PM EDT | 26.00 | 1.15 | 0.85 | 2.28 | 0.00 | - | 1 | 45 | 42.04% |
| KRE261218P00027000 | 2024-03-26 2:35PM EDT | 27.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 56.81% |
| KRE261218P00030000 | 2024-05-02 9:52AM EDT | 30.00 | 1.65 | 1.45 | 2.47 | -0.47 | -22.17% | 4 | 17 | 35.83% |
| KRE261218P00033000 | 2024-01-10 10:30AM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| KRE261218P00035000 | 2024-04-23 2:02PM EDT | 35.00 | 2.64 | 2.41 | 2.65 | 0.00 | - | 5 | 121 | 28.53% |
| KRE261218P00036000 | 2024-04-10 1:39PM EDT | 36.00 | 3.60 | 2.65 | 2.87 | 0.00 | - | - | 2 | 28.03% |
| KRE261218P00037000 | 2024-03-04 2:29PM EDT | 37.00 | 3.75 | 2.10 | 6.00 | 0.00 | - | 1 | 1 | 39.99% |
| KRE261218P00039000 | 2024-04-16 12:34PM EDT | 39.00 | 4.45 | 2.17 | 3.65 | 0.00 | - | - | 2,000 | 26.72% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 40.00 | 4.95 | 3.70 | 3.95 | 0.00 | - | 625 | 4,126 | 26.33% |
| KRE261218P00041000 | 2024-04-12 9:31AM EDT | 41.00 | 5.30 | 2.99 | 4.25 | 0.00 | - | 1 | 2 | 25.89% |
| KRE261218P00042000 | 2024-04-10 11:17AM EDT | 42.00 | 5.49 | 4.00 | 4.60 | 0.00 | - | 1 | 1,801 | 25.57% |
| KRE261218P00043000 | 2024-04-30 1:47PM EDT | 43.00 | 5.10 | 3.35 | 4.90 | 0.00 | - | 1 | 2 | 25.01% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 44.00 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 50.76% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 45.00 | 5.82 | 4.05 | 5.65 | 0.00 | - | 10 | 2,003 | 24.27% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 46.00 | 7.35 | 5.85 | 6.05 | 0.00 | - | 1 | 2,903 | 23.89% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 47.00 | 7.65 | 5.95 | 6.45 | 0.00 | - | 1,500 | 5,515 | 23.45% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 48.00 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 33.31% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 49.00 | 8.55 | 7.10 | 7.35 | 0.00 | - | 1 | 3 | 22.72% |
| KRE261218P00050000 | 2024-04-30 12:55PM EDT | 50.00 | 8.15 | 7.60 | 7.85 | 0.00 | - | 200 | 7,881 | 22.43% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 51.00 | 8.55 | 8.10 | 8.35 | 0.00 | - | 400 | 400 | 22.06% |
© 2024 Yahoo. All rights reserved.