Canada Markets open in 3 hrs 51 mins

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
64.06-0.73 (-1.13%)
At close: 04:00PM EST
64.06 0.00 (0.00%)
After hours: 05:22PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE230317C000340002022-07-26 2:34PM EST34.0028.1532.5532.850.00--1206.25%
KRE230317C000380002022-07-26 12:22PM EST38.0024.5028.7029.000.00--1181.93%
KRE230317C000390002022-07-26 12:12PM EST39.0023.6027.7528.000.00--2175.88%
KRE230317C000410002022-07-29 10:16AM EST41.0023.1025.8526.150.00--9165.82%
KRE230317C000420002022-08-01 12:31PM EST42.0022.2524.9025.200.00--1160.64%
KRE230317C000430002022-08-01 12:43PM EST43.0021.3523.9524.400.00--2157.08%
KRE230317C000440002022-08-01 12:43PM EST44.0020.4523.1023.400.00--4152.49%
KRE230317C000450002022-08-01 12:31PM EST45.0019.5522.2022.450.00--1147.90%
KRE230317C000460002022-07-25 10:12AM EST46.0017.4521.3021.550.00--2143.85%
KRE230317C000480002022-08-02 9:52AM EST48.0016.7519.5019.750.00-12135.69%
KRE230317C000490002022-07-29 10:08AM EST49.0016.1018.6518.800.00--106131.57%
KRE230317C000530002022-07-26 10:29AM EST53.0011.7515.2515.400.00--5118.07%
KRE230317C000550002022-07-12 9:45AM EST55.008.4012.9013.100.00--3101.54%
KRE230317C000560002022-08-09 1:21PM EST56.0010.5012.8013.000.00-15108.91%
KRE230317C000570002022-07-12 9:12AM EST57.006.9511.4011.550.00--2396.95%
KRE230317C000580002022-08-09 2:42PM EST58.009.1011.2511.400.00-139102.83%
KRE230317C000590002022-08-11 10:18AM EST59.0010.4010.5010.70+4.40+73.33%13100.42%
KRE230317C000600002022-07-22 9:11AM EST60.006.409.809.950.00--4697.83%
KRE230317C000610002022-08-10 8:52AM EST61.008.259.109.20+1.30+18.70%228595.07%
KRE230317C000620002022-07-08 8:50AM EST62.004.656.556.750.00--4869.58%
KRE230317C000630002022-08-10 8:55AM EST63.006.907.757.90+1.05+17.95%2212190.55%
KRE230317C000640002022-08-11 10:08AM EST64.007.007.107.25+1.65+30.84%17788.13%
KRE230317C000650002022-08-10 10:04AM EST65.005.956.506.65+1.36+29.63%625586.11%
KRE230317C000660002022-08-09 10:14AM EST66.004.305.956.100.00-3335084.42%
KRE230317C000670002022-08-08 2:03PM EST67.003.905.405.550.00-19382.47%
KRE230317C000680002022-08-10 9:11AM EST68.004.104.905.00+0.60+17.14%517980.57%
KRE230317C000690002022-08-11 12:20PM EST69.004.404.404.50+1.20+37.50%11278.69%
KRE230317C000700002022-08-10 8:58AM EST70.003.253.954.05+0.44+15.66%81377.12%
KRE230317C000710002022-07-21 1:45PM EST71.001.973.503.650.00--2775.56%
KRE230317C000730002022-08-02 9:38AM EST73.001.762.772.870.00-5217272.73%
KRE230317C000750002022-07-01 10:08AM EST75.000.821.361.430.00--1,08058.01%
KRE230317C000760002022-08-09 8:48AM EST76.001.181.871.970.00-6017169.19%
KRE230317C000780002022-07-21 8:49AM EST78.000.751.411.500.00--5067.14%
KRE230317C000810002022-08-01 2:06PM EST81.000.570.890.970.00--4364.50%
KRE230317C000830002022-08-01 12:33PM EST83.000.350.630.710.00--1162.84%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE230317P000290002022-07-01 2:14PM EST29.000.320.010.270.00--2124.02%
KRE230317P000300002022-07-01 2:17PM EST30.000.380.020.240.00--1117.97%
KRE230317P000380002022-07-01 12:30PM EST38.000.920.230.510.00--47102.44%
KRE230317P000400002022-07-14 1:36PM EST40.001.160.210.580.00--3295.21%
KRE230317P000410002022-07-19 11:42AM EST41.000.920.250.630.00--6093.26%
KRE230317P000420002022-07-21 10:32AM EST42.000.960.510.550.00--7193.07%
KRE230317P000430002022-07-21 11:07AM EST43.001.050.570.620.00--291.41%
KRE230317P000440002022-07-14 12:57PM EST44.001.790.630.680.00--8989.40%
KRE230317P000460002022-07-11 12:32PM EST46.001.790.780.840.00--1485.94%
KRE230317P000470002022-07-14 12:57PM EST47.002.390.870.920.00--184.08%
KRE230317P000480002022-07-01 9:37AM EST48.002.611.221.270.00--5088.77%
KRE230317P000500002022-07-18 12:37PM EST50.002.411.171.210.00--3178.47%
KRE230317P000520002022-07-25 2:57PM EST52.002.291.411.460.00--674.76%
KRE230317P000530002022-07-25 2:56PM EST53.002.501.551.600.00--572.95%
KRE230317P000550002022-08-05 12:05PM EST55.002.281.871.930.00--1,61269.43%
KRE230317P000560002022-08-08 10:04AM EST56.002.402.052.110.00--15167.58%
KRE230317P000570002022-08-08 10:04AM EST57.002.632.262.320.00--3565.94%
KRE230317P000580002022-08-08 11:02AM EST58.002.932.472.540.00--57864.11%
KRE230317P000590002022-07-15 1:48PM EST59.005.602.702.800.00--9562.43%
KRE230317P000600002022-07-27 1:48PM EST60.004.402.953.050.00--1,25960.50%
KRE230317P000610002022-08-02 9:09AM EST61.004.453.203.350.00-82158.59%
KRE230317P000620002022-08-01 9:06AM EST62.004.603.553.650.00--2357.01%
KRE230317P000630002022-08-01 11:13AM EST63.005.153.854.000.00--3955.03%
KRE230317P000640002022-08-11 11:42AM EST64.004.274.204.35-0.70-14.08%23553.00%
KRE230317P000650002022-08-10 2:38PM EST65.004.854.604.75-0.80-14.16%75551.15%
KRE230317P000660002022-07-12 8:54AM EST66.009.465.105.300.00--650.42%
KRE230317P000690002022-08-10 8:53AM EST69.006.706.456.60-5.95-47.04%15015142.70%
KRE230317P000730002022-08-10 8:50AM EST73.009.158.809.00-2.05-18.30%15015022.17%
KRE230317P000740002022-08-08 1:51PM EST74.0011.399.509.650.00--50.00%
KRE230317P000760002022-08-02 12:28PM EST76.0013.4510.9011.100.00-290.00%
KRE230317P000780002022-07-26 12:29PM EST78.0016.5512.5012.800.00--20.00%
KRE230317P000830002022-08-10 12:26PM EST83.0017.4516.7517.05+17.45--180.00%
KRE230317P000840002022-08-10 12:26PM EST84.0018.4017.7018.00+18.40--10.00%