Canada markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.67-1.24 (-2.48%)
At close: 04:00PM EDT
48.71 +0.04 (+0.08%)
After hours: 04:06PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE240524C000300002024-05-22 2:28PM EDT30.0019.8718.3020.300.00-76500.78%
KRE240524C000410002024-04-29 3:06PM EDT41.007.026.458.750.00--1282.42%
KRE240524C000420002024-04-25 1:53PM EDT42.006.675.207.100.00--22183.01%
KRE240524C000440002024-05-09 3:50PM EDT44.006.503.004.750.00-1188.28%
KRE240524C000445002024-04-30 10:17AM EDT44.503.703.054.650.00-12136.13%
KRE240524C000450002024-05-23 2:31PM EDT45.003.773.053.75-1.17-23.68%121572.27%
KRE240524C000455002024-05-02 11:02AM EDT45.503.602.564.100.00-174777.54%
KRE240524C000460002024-05-20 2:34PM EDT46.004.962.103.100.00-61298.05%
KRE240524C000465002024-04-18 12:54PM EDT46.501.722.506.850.00-358248.24%
KRE240524C000470002024-05-22 2:21PM EDT47.001.541.632.45-1.41-47.80%39769.92%
KRE240524C000475002024-05-22 3:18PM EDT47.501.160.651.95-1.20-50.85%17090.23%
KRE240524C000480002024-05-23 10:34AM EDT48.000.690.730.79-2.41-77.74%815725.20%
KRE240524C000485002024-05-23 3:30PM EDT48.500.410.380.40-2.26-84.64%72421.49%
KRE240524C000490002024-05-23 3:45PM EDT49.000.150.150.16-1.06-87.60%72484220.51%
KRE240524C000495002024-05-23 2:34PM EDT49.500.060.040.05-0.47-88.68%60360320.51%
KRE240524C000500002024-05-23 3:25PM EDT50.000.020.010.02-0.34-94.44%1,1821,11423.05%
KRE240524C000505002024-05-23 2:37PM EDT50.500.010.010.02-0.27-96.43%3812,72229.69%
KRE240524C000510002024-05-23 3:50PM EDT51.000.010.010.02-0.05-83.33%414,59535.55%
KRE240524C000515002024-05-23 1:15PM EDT51.500.010.000.29-0.01-50.00%31,74665.23%
KRE240524C000520002024-05-23 12:30PM EDT52.000.010.000.01-0.06-85.71%2304,13442.19%
KRE240524C000525002024-05-22 3:35PM EDT52.500.010.000.010.00-22298847.66%
KRE240524C000530002024-05-21 2:57PM EDT53.000.020.000.410.00-122796.29%
KRE240524C000535002024-05-21 1:58PM EDT53.500.010.000.010.00-28533153.13%
KRE240524C000540002024-05-20 9:46AM EDT54.000.010.000.010.00-573756.25%
KRE240524C000545002024-05-20 9:40AM EDT54.500.010.000.610.00-120222131.64%
KRE240524C000550002024-05-17 12:30PM EDT55.000.010.000.010.00-30055265.63%
KRE240524C000560002024-05-14 12:02PM EDT56.000.040.000.020.00-15015681.25%
KRE240524C000570002024-05-13 10:51AM EDT57.000.010.000.570.00-11163.28%
KRE240524C000580002024-05-03 1:55PM EDT58.000.010.000.010.00-1190.63%
KRE240524C000590002024-05-06 9:52AM EDT59.000.020.000.010.00--3096.88%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE240524P000300002024-04-25 9:48AM EDT30.000.020.000.010.00-38237.50%
KRE240524P000350002024-04-23 9:56AM EDT35.000.020.000.010.00--3162.50%
KRE240524P000390002024-04-30 9:50AM EDT39.000.050.000.020.00-213121.88%
KRE240524P000400002024-05-13 3:02PM EDT40.000.010.000.020.00-348109.38%
KRE240524P000410002024-05-03 1:55PM EDT41.000.020.000.020.00-12798.44%
KRE240524P000420002024-05-21 9:40AM EDT42.000.010.000.020.00-221185.94%
KRE240524P000430002024-05-15 2:26PM EDT43.000.050.000.020.00-16,22373.44%
KRE240524P000435002024-05-17 11:23AM EDT43.500.050.000.020.00-322767.19%
KRE240524P000440002024-05-23 2:12PM EDT44.000.010.000.01-0.02-66.67%5024456.25%
KRE240524P000445002024-05-20 11:23AM EDT44.500.020.000.010.00-122950.00%
KRE240524P000450002024-05-23 2:49PM EDT45.000.020.010.02+0.01+100.00%4143453.13%
KRE240524P000455002024-05-20 2:40PM EDT45.500.010.010.02-0.01-50.00%228848.44%
KRE240524P000460002024-05-22 3:28PM EDT46.000.020.010.020.00-122742.19%
KRE240524P000465002024-05-23 2:54PM EDT46.500.020.010.02+0.01+100.00%1015,17535.16%
KRE240524P000470002024-05-17 2:39PM EDT47.000.020.020.03+0.01+100.00%7125330.86%
KRE240524P000475002024-05-23 3:20PM EDT47.500.050.040.05+0.04+400.00%69430926.56%
KRE240524P000480002024-05-23 2:40PM EDT48.000.110.090.10+0.10+1,000.00%2,27536023.44%
KRE240524P000485002024-05-23 3:50PM EDT48.500.210.210.22+0.19+950.00%2,80227920.70%
KRE240524P000490002024-05-23 3:30PM EDT49.000.480.460.49+0.39+433.33%3,0651,04420.51%
KRE240524P000495002024-05-23 3:49PM EDT49.500.950.461.14+0.76+400.00%31586544.24%
KRE240524P000500002024-05-23 3:35PM EDT50.001.301.052.43+0.94+261.11%2873,44763.67%
KRE240524P000505002024-05-23 3:25PM EDT50.501.971.491.96+1.29+189.71%391,26747.27%
KRE240524P000510002024-05-23 3:50PM EDT51.002.222.222.46+1.14+89.06%804,88055.47%
KRE240524P000515002024-05-23 3:35PM EDT51.502.772.722.91+1.05+61.05%6165555.47%
KRE240524P000520002024-05-23 2:36PM EDT52.003.352.843.40+1.13+50.90%260360.55%
KRE240524P000525002024-05-23 10:36AM EDT52.503.013.653.90+0.40+15.33%2567.19%
KRE240524P000535002024-05-16 3:11PM EDT53.502.544.704.900.00--379.69%
KRE240524P000590002024-05-22 2:38PM EDT59.009.1510.2012.000.00-31250.78%
KRE240524P000600002024-05-22 2:38PM EDT60.0010.1010.7011.750.00-62221.09%