SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00030000 | 2024-04-16 3:35PM EDT | 30.00 | 15.84 | 16.00 | 20.90 | 0.00 | - | - | 8 | 1,100.39% |
| KRE240426C00040000 | 2024-04-11 12:13PM EDT | 40.00 | 6.96 | 6.00 | 10.90 | 0.00 | - | - | 1 | 620.70% |
| KRE240426C00041000 | 2024-04-15 10:39AM EDT | 41.00 | 5.50 | 5.00 | 9.75 | 0.00 | - | - | 6 | 557.81% |
| KRE240426C00042000 | 2024-04-23 3:48PM EDT | 42.00 | 6.71 | 4.10 | 8.75 | 0.00 | - | 30 | 24 | 515.23% |
| KRE240426C00043000 | 2024-04-18 11:05AM EDT | 43.00 | 3.40 | 3.10 | 7.80 | 0.00 | - | 3 | 11 | 478.52% |
| KRE240426C00044000 | 2024-04-16 9:56AM EDT | 44.00 | 2.22 | 2.00 | 6.90 | 0.00 | - | - | 7 | 446.88% |
| KRE240426C00044500 | 2024-04-19 3:36PM EDT | 44.50 | 2.64 | 1.52 | 6.35 | 0.00 | - | 1 | 35 | 419.34% |
| KRE240426C00045000 | 2024-04-22 12:41PM EDT | 45.00 | 3.15 | 1.19 | 5.80 | 0.00 | - | 7 | 71 | 77.34% |
| KRE240426C00045500 | 2024-04-23 12:52PM EDT | 45.50 | 3.39 | 0.50 | 5.35 | 0.00 | - | 5 | 145 | 375.39% |
| KRE240426C00046000 | 2024-04-25 3:58PM EDT | 46.00 | 2.48 | 0.05 | 4.95 | +0.34 | +15.89% | 1 | 1,369 | 60.16% |
| KRE240426C00046500 | 2024-04-25 12:11PM EDT | 46.50 | 1.75 | 0.05 | 5.00 | -0.18 | -9.33% | 5 | 813 | 132.23% |
| KRE240426C00047000 | 2024-04-25 3:45PM EDT | 47.00 | 1.52 | 0.05 | 4.90 | -0.52 | -25.49% | 15 | 1,734 | 164.26% |
| KRE240426C00047500 | 2024-04-25 3:56PM EDT | 47.50 | 1.28 | 0.00 | 1.34 | -0.14 | -9.86% | 20 | 900 | 75.78% |
| KRE240426C00048000 | 2024-04-25 3:47PM EDT | 48.00 | 0.65 | 0.06 | 5.00 | -0.55 | -45.83% | 498 | 4,393 | 227.15% |
| KRE240426C00048500 | 2024-04-25 3:58PM EDT | 48.50 | 0.37 | 0.09 | 0.56 | -0.46 | -55.42% | 2,519 | 1,704 | 56.84% |
| KRE240426C00049000 | 2024-04-25 3:59PM EDT | 49.00 | 0.17 | 0.00 | 0.33 | -0.33 | -66.00% | 480 | 1,079 | 54.49% |
| KRE240426C00049500 | 2024-04-25 3:20PM EDT | 49.50 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 800 | 1,254 | 282.42% |
| KRE240426C00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.02 | 0.00 | 0.27 | -0.09 | -81.82% | 198 | 4,754 | 60.55% |
| KRE240426C00050500 | 2024-04-25 3:33PM EDT | 50.50 | 0.01 | 0.00 | 4.80 | -0.04 | -80.00% | 357 | 5,380 | 321.48% |
| KRE240426C00051000 | 2024-04-25 2:00PM EDT | 51.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 248 | 61.72% |
| KRE240426C00051500 | 2024-04-24 9:57AM EDT | 51.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 652 | 357.03% |
| KRE240426C00052000 | 2024-04-23 10:00AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,473 | 56.25% |
| KRE240426C00052500 | 2024-04-23 3:36PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,076 | 65.63% |
| KRE240426C00053000 | 2024-04-23 1:40PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 287 | 2,645 | 71.88% |
| KRE240426C00053500 | 2024-04-23 11:51AM EDT | 53.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 93 | 1,117 | 421.29% |
| KRE240426C00054000 | 2024-04-25 12:57PM EDT | 54.00 | 0.48 | 0.00 | 4.80 | +0.47 | +4,700.00% | 2 | 88 | 436.13% |
| KRE240426C00055000 | 2024-04-15 9:41AM EDT | 55.00 | 0.02 | 0.00 | 4.15 | 0.00 | - | 1 | 1,047 | 429.69% |
| KRE240426C00056000 | 2024-03-21 3:34PM EDT | 56.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 123.44% |
| KRE240426C00057000 | 2024-03-13 10:55AM EDT | 57.00 | 0.19 | 0.00 | 0.07 | 0.00 | - | 40 | 7 | 154.69% |
| KRE240426C00058000 | 2024-03-28 3:45PM EDT | 58.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| KRE240426C00059000 | 2024-03-19 2:25PM EDT | 59.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 31 | 167.19% |
| KRE240426C00060000 | 2024-04-02 11:25AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 150.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00035000 | 2024-04-22 9:46AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 291 | 225.00% |
| KRE240426P00039000 | 2024-04-16 9:41AM EDT | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 156.25% |
| KRE240426P00040000 | 2024-04-22 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,769 | 153.13% |
| KRE240426P00041000 | 2024-04-22 11:28AM EDT | 41.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 14 | 1,281 | 573.05% |
| KRE240426P00042000 | 2024-04-25 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 221 | 118.75% |
| KRE240426P00042500 | 2024-04-22 2:45PM EDT | 42.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,709 | 2,016 | 508.20% |
| KRE240426P00043000 | 2024-04-23 10:37AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,030 | 93.75% |
| KRE240426P00043500 | 2024-04-23 10:40AM EDT | 43.50 | 0.01 | 0.00 | 4.20 | 0.00 | - | 402 | 3,504 | 430.08% |
| KRE240426P00044000 | 2024-04-25 12:45PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 8,167 | 75.00% |
| KRE240426P00044500 | 2024-04-25 2:09PM EDT | 44.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 445 | 1,693 | 421.48% |
| KRE240426P00045000 | 2024-04-25 10:04AM EDT | 45.00 | 0.01 | 0.00 | 4.80 | -0.01 | -50.00% | 163 | 2,243 | 399.61% |
| KRE240426P00045500 | 2024-04-25 3:58PM EDT | 45.50 | 0.01 | 0.00 | 1.75 | -0.01 | -50.00% | 142 | 1,241 | 206.25% |
| KRE240426P00046000 | 2024-04-25 1:27PM EDT | 46.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 692 | 3,711 | 82.03% |
| KRE240426P00046500 | 2024-04-25 3:39PM EDT | 46.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 655 | 2,801 | 50.00% |
| KRE240426P00047000 | 2024-04-25 3:51PM EDT | 47.00 | 0.05 | 0.00 | 0.21 | +0.03 | +150.00% | 251 | 818 | 55.86% |
| KRE240426P00047500 | 2024-04-25 3:59PM EDT | 47.50 | 0.09 | 0.02 | 3.15 | +0.04 | +80.00% | 2,262 | 971 | 203.13% |
| KRE240426P00048000 | 2024-04-25 3:58PM EDT | 48.00 | 0.20 | 0.20 | 1.20 | +0.08 | +66.67% | 5,505 | 3,067 | 91.02% |
| KRE240426P00048500 | 2024-04-25 3:14PM EDT | 48.50 | 0.42 | 0.45 | 0.76 | +0.16 | +61.54% | 1,762 | 1,380 | 58.20% |
| KRE240426P00049000 | 2024-04-25 3:59PM EDT | 49.00 | 0.70 | 0.00 | 0.90 | +0.22 | +45.83% | 176 | 1,228 | 58.79% |
| KRE240426P00049500 | 2024-04-25 3:03PM EDT | 49.50 | 1.20 | 0.00 | 4.80 | +0.27 | +29.03% | 24 | 174 | 179.88% |
| KRE240426P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 1.86 | 0.05 | 5.00 | +0.61 | +48.80% | 2,008 | 3,032 | 160.35% |
| KRE240426P00050500 | 2024-04-25 11:28AM EDT | 50.50 | 2.35 | 0.08 | 4.90 | +0.70 | +42.42% | 4 | 22 | 117.58% |
| KRE240426P00051000 | 2024-04-25 10:22AM EDT | 51.00 | 2.85 | 0.05 | 5.00 | +0.90 | +46.15% | 1,500 | 1,510 | 346.68% |
| KRE240426P00051500 | 2024-04-24 2:42PM EDT | 51.50 | 2.71 | 0.50 | 5.30 | 0.00 | - | 27 | 13 | 343.75% |
| KRE240426P00052000 | 2024-04-24 2:42PM EDT | 52.00 | 3.03 | 1.00 | 5.85 | 0.00 | - | 9 | 4 | 365.63% |
| KRE240426P00054000 | 2024-03-12 10:20AM EDT | 54.00 | 5.64 | 6.95 | 7.80 | 0.00 | - | 1 | 0 | 376.56% |
© 2024 Yahoo. All rights reserved.