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:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802C00043000 | 2024-06-14 11:47AM EDT | 43.00 | 3.76 | 8.40 | 10.15 | 0.00 | - | - | 1 | 0.00% |
| KRE240802C00044000 | 2024-07-09 10:17AM EDT | 44.00 | 4.26 | 13.00 | 17.60 | 0.00 | - | - | 2 | 108.59% |
| KRE240802C00045000 | 2024-07-11 11:34AM EDT | 45.00 | 6.90 | 12.00 | 16.35 | 0.00 | - | - | 2 | 248.34% |
| KRE240802C00046000 | 2024-07-18 2:30PM EDT | 46.00 | 9.80 | 11.00 | 15.45 | 0.00 | - | 3 | 4 | 240.14% |
| KRE240802C00046500 | 2024-07-18 11:30AM EDT | 46.50 | 10.65 | 10.50 | 15.00 | 0.00 | - | 2 | 2 | 75.78% |
| KRE240802C00047000 | 2024-07-26 3:13PM EDT | 47.00 | 12.17 | 10.15 | 14.45 | +6.90 | +130.93% | 1 | 17 | 87.50% |
| KRE240802C00047500 | 2024-07-25 3:15PM EDT | 47.50 | 10.95 | 9.50 | 13.60 | 0.00 | - | 5 | 19 | 204.88% |
| KRE240802C00048000 | 2024-07-26 3:13PM EDT | 48.00 | 11.06 | 9.00 | 13.35 | +0.59 | +5.64% | 1 | 558 | 210.06% |
| KRE240802C00048500 | 2024-07-24 11:56AM EDT | 48.50 | 10.60 | 8.50 | 12.50 | +1.08 | +11.34% | 1 | 36 | 188.18% |
| KRE240802C00049000 | 2024-07-19 2:10PM EDT | 49.00 | 7.38 | 8.00 | 12.00 | 0.00 | - | 4 | 189 | 182.23% |
| KRE240802C00049500 | 2024-07-24 9:58AM EDT | 49.50 | 7.98 | 7.90 | 11.90 | 0.00 | - | 2 | 69 | 84.38% |
| KRE240802C00050000 | 2024-07-26 10:32AM EDT | 50.00 | 8.96 | 7.30 | 11.50 | +0.51 | +6.04% | 30 | 66 | 80.47% |
| KRE240802C00050500 | 2024-07-25 3:49PM EDT | 50.50 | 7.97 | 6.75 | 10.75 | 0.00 | - | 5 | 35 | 52.34% |
| KRE240802C00051000 | 2024-07-24 3:00PM EDT | 51.00 | 6.42 | 6.10 | 10.00 | 0.00 | - | 9 | 53 | 158.40% |
| KRE240802C00051500 | 2024-07-25 11:00AM EDT | 51.50 | 6.87 | 5.50 | 9.85 | 0.00 | - | 2 | 52 | 166.60% |
| KRE240802C00052000 | 2024-07-26 1:27PM EDT | 52.00 | 6.82 | 5.25 | 9.80 | +0.46 | +7.23% | 3 | 355 | 75.39% |
| KRE240802C00052500 | 2024-07-23 11:21AM EDT | 52.50 | 5.71 | 5.00 | 9.30 | 0.00 | - | 12 | 432 | 79.20% |
| KRE240802C00053000 | 2024-07-25 11:39AM EDT | 53.00 | 5.29 | 4.00 | 8.30 | 0.00 | - | 1 | 908 | 146.14% |
| KRE240802C00053500 | 2024-07-25 1:06PM EDT | 53.50 | 5.33 | 3.50 | 8.20 | 0.00 | - | 1 | 53 | 154.59% |
| KRE240802C00054000 | 2024-07-26 3:17PM EDT | 54.00 | 5.11 | 3.65 | 7.65 | +0.86 | +20.24% | 25 | 180 | 65.92% |
| KRE240802C00055000 | 2024-07-26 11:18AM EDT | 55.00 | 3.80 | 2.25 | 6.80 | -0.05 | -1.30% | 5 | 1,039 | 50.39% |
| KRE240802C00056000 | 2024-07-26 2:44PM EDT | 56.00 | 3.19 | 1.67 | 4.45 | +0.40 | +14.34% | 6 | 7,332 | 78.96% |
| KRE240802C00057000 | 2024-07-26 3:43PM EDT | 57.00 | 2.59 | 2.44 | 2.96 | +0.50 | +23.92% | 29 | 1,321 | 50.00% |
| KRE240802C00057500 | 2024-07-26 3:53PM EDT | 57.50 | 2.16 | 1.96 | 2.52 | +0.50 | +30.12% | 43 | 544 | 46.48% |
| KRE240802C00058000 | 2024-07-26 4:00PM EDT | 58.00 | 1.76 | 1.64 | 1.99 | +0.38 | +27.54% | 4,486 | 6,295 | 39.60% |
| KRE240802C00059000 | 2024-07-26 3:59PM EDT | 59.00 | 1.18 | 1.18 | 1.43 | +0.28 | +31.11% | 2,573 | 907 | 40.19% |
| KRE240802C00060000 | 2024-07-26 4:14PM EDT | 60.00 | 0.74 | 0.71 | 0.76 | +0.09 | +13.85% | 3,269 | 1,940 | 33.50% |
| KRE240802C00061000 | 2024-07-26 3:58PM EDT | 61.00 | 0.42 | 0.35 | 0.48 | +0.06 | +16.67% | 4,560 | 1,707 | 34.82% |
| KRE240802C00061500 | 2024-07-26 3:45PM EDT | 61.50 | 0.32 | 0.00 | 0.96 | +0.02 | +6.67% | 35 | 1,236 | 56.45% |
| KRE240802C00062000 | 2024-07-26 3:45PM EDT | 62.00 | 0.23 | 0.04 | 0.44 | -0.02 | -8.00% | 260 | 379 | 42.24% |
| KRE240802C00062500 | 2024-07-26 3:26PM EDT | 62.50 | 0.17 | 0.03 | 0.67 | -0.04 | -19.05% | 11 | 20 | 55.57% |
| KRE240802C00065000 | 2024-07-26 2:21PM EDT | 65.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 678 | 405 | 62.40% |
| KRE240802C00070000 | 2024-07-25 12:33PM EDT | 70.00 | 0.01 | 0.00 | - | 0.00 | - | - | - | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802P00040000 | 2024-07-05 2:03PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 94 | 152.34% |
| KRE240802P00041000 | 2024-07-18 10:22AM EDT | 41.00 | 0.15 | 0.00 | 1.16 | 0.00 | - | 2 | 58 | 199.80% |
| KRE240802P00041500 | 2024-07-11 1:45PM EDT | 41.50 | 0.02 | 0.00 | 0.92 | 0.00 | - | 1 | 12 | 183.59% |
| KRE240802P00042000 | 2024-07-12 2:04PM EDT | 42.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 51 | 121 | 148.44% |
| KRE240802P00042500 | 2024-07-05 9:30AM EDT | 42.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 114.06% |
| KRE240802P00043000 | 2024-07-24 2:08PM EDT | 43.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 172.46% |
| KRE240802P00043500 | 2024-07-12 2:42PM EDT | 43.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 167.58% |
| KRE240802P00044000 | 2024-07-12 2:52PM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 78.13% |
| KRE240802P00044500 | 2024-07-12 10:15AM EDT | 44.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 146.68% |
| KRE240802P00045000 | 2024-07-22 12:01PM EDT | 45.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 5 | 32 | 119.92% |
| KRE240802P00045500 | 2024-07-26 3:13PM EDT | 45.50 | 0.21 | 0.00 | 0.21 | +0.18 | +600.00% | 1 | 118 | 105.08% |
| KRE240802P00046000 | 2024-07-18 2:41PM EDT | 46.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 47 | 201 | 100.78% |
| KRE240802P00046500 | 2024-07-19 3:58PM EDT | 46.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 194 | 78.13% |
| KRE240802P00047000 | 2024-07-26 3:13PM EDT | 47.00 | 0.13 | 0.00 | 0.43 | +0.11 | +550.00% | 1 | 87 | 108.79% |
| KRE240802P00047500 | 2024-07-18 3:45PM EDT | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 254 | 79.69% |
| KRE240802P00048000 | 2024-07-16 10:46AM EDT | 48.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 526 | 115.43% |
| KRE240802P00048500 | 2024-07-16 3:11PM EDT | 48.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 111.13% |
| KRE240802P00049000 | 2024-07-19 4:09PM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 330 | 106.64% |
| KRE240802P00049500 | 2024-07-22 11:55AM EDT | 49.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 111.13% |
| KRE240802P00050000 | 2024-07-26 2:11PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 517 | 50.78% |
| KRE240802P00050500 | 2024-07-23 3:17PM EDT | 50.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 25 | 86.13% |
| KRE240802P00051000 | 2024-07-26 10:55AM EDT | 51.00 | 0.01 | 0.01 | 1.71 | -0.02 | -66.67% | 162 | 359 | 117.29% |
| KRE240802P00051500 | 2024-07-26 2:06PM EDT | 51.50 | 0.02 | 0.00 | 0.57 | -0.02 | -50.00% | 1,155 | 176 | 78.81% |
| KRE240802P00052000 | 2024-07-26 3:02PM EDT | 52.00 | 0.02 | 0.00 | 0.59 | -0.01 | -33.33% | 302 | 315 | 75.39% |
| KRE240802P00052500 | 2024-07-26 11:45AM EDT | 52.50 | 0.03 | 0.00 | 0.47 | -0.08 | -72.73% | 2 | 36 | 66.99% |
| KRE240802P00053000 | 2024-07-26 4:00PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 22 | 229 | 44.53% |
| KRE240802P00053500 | 2024-07-26 2:17PM EDT | 53.50 | 0.04 | 0.00 | 0.24 | -0.13 | -76.47% | 13 | 1,235 | 59.38% |
| KRE240802P00054000 | 2024-07-26 3:50PM EDT | 54.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 1,637 | 2,230 | 41.02% |
| KRE240802P00055000 | 2024-07-26 4:13PM EDT | 55.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 3,120 | 14,404 | 35.35% |
| KRE240802P00056000 | 2024-07-26 3:50PM EDT | 56.00 | 0.17 | 0.07 | 0.20 | -0.22 | -56.41% | 973 | 1,377 | 36.72% |
| KRE240802P00057000 | 2024-07-26 3:58PM EDT | 57.00 | 0.34 | 0.24 | 0.36 | -0.37 | -52.11% | 557 | 1,494 | 35.74% |
| KRE240802P00057500 | 2024-07-26 3:34PM EDT | 57.50 | 0.45 | 0.15 | 0.65 | -0.41 | -47.67% | 41 | 320 | 41.60% |
| KRE240802P00058000 | 2024-07-26 3:50PM EDT | 58.00 | 0.58 | 0.49 | 0.60 | -0.53 | -47.75% | 2,367 | 403 | 34.23% |
| KRE240802P00059000 | 2024-07-26 4:11PM EDT | 59.00 | 0.95 | 0.81 | 0.94 | -0.57 | -37.50% | 750 | 105 | 32.18% |
| KRE240802P00060000 | 2024-07-26 3:54PM EDT | 60.00 | 1.50 | 1.25 | 1.50 | -0.65 | -30.23% | 259 | 694 | 32.52% |
| KRE240802P00061500 | 2024-07-19 10:11AM EDT | 61.50 | 5.35 | 2.00 | 4.60 | 0.00 | - | 2 | 2 | 58.79% |
| KRE240802P00062500 | 2024-07-25 12:38PM EDT | 62.50 | 4.05 | 2.91 | 4.30 | 0.00 | - | - | - | 68.60% |
| KRE240802P00065000 | 2024-07-23 10:53AM EDT | 65.00 | 7.55 | 3.50 | 8.00 | 0.00 | - | 2 | 0 | 132.72% |
© 2024 Yahoo. All rights reserved.