SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE230317C00034000 | 2022-07-26 2:34PM EST | 34.00 | 28.15 | 32.55 | 32.85 | 0.00 | - | - | 1 | 206.25% |
| KRE230317C00038000 | 2022-07-26 12:22PM EST | 38.00 | 24.50 | 28.70 | 29.00 | 0.00 | - | - | 1 | 181.93% |
| KRE230317C00039000 | 2022-07-26 12:12PM EST | 39.00 | 23.60 | 27.75 | 28.00 | 0.00 | - | - | 2 | 175.88% |
| KRE230317C00041000 | 2022-07-29 10:16AM EST | 41.00 | 23.10 | 25.85 | 26.15 | 0.00 | - | - | 9 | 165.82% |
| KRE230317C00042000 | 2022-08-01 12:31PM EST | 42.00 | 22.25 | 24.90 | 25.20 | 0.00 | - | - | 1 | 160.64% |
| KRE230317C00043000 | 2022-08-01 12:43PM EST | 43.00 | 21.35 | 23.95 | 24.40 | 0.00 | - | - | 2 | 157.08% |
| KRE230317C00044000 | 2022-08-01 12:43PM EST | 44.00 | 20.45 | 23.10 | 23.40 | 0.00 | - | - | 4 | 152.49% |
| KRE230317C00045000 | 2022-08-01 12:31PM EST | 45.00 | 19.55 | 22.20 | 22.45 | 0.00 | - | - | 1 | 147.90% |
| KRE230317C00046000 | 2022-07-25 10:12AM EST | 46.00 | 17.45 | 21.30 | 21.55 | 0.00 | - | - | 2 | 143.85% |
| KRE230317C00048000 | 2022-08-02 9:52AM EST | 48.00 | 16.75 | 19.50 | 19.75 | 0.00 | - | 1 | 2 | 135.69% |
| KRE230317C00049000 | 2022-07-29 10:08AM EST | 49.00 | 16.10 | 18.65 | 18.80 | 0.00 | - | - | 106 | 131.57% |
| KRE230317C00053000 | 2022-07-26 10:29AM EST | 53.00 | 11.75 | 15.25 | 15.40 | 0.00 | - | - | 5 | 118.07% |
| KRE230317C00055000 | 2022-07-12 9:45AM EST | 55.00 | 8.40 | 12.90 | 13.10 | 0.00 | - | - | 3 | 101.54% |
| KRE230317C00056000 | 2022-08-09 1:21PM EST | 56.00 | 10.50 | 12.80 | 13.00 | 0.00 | - | 1 | 5 | 108.91% |
| KRE230317C00057000 | 2022-07-12 9:12AM EST | 57.00 | 6.95 | 11.40 | 11.55 | 0.00 | - | - | 23 | 96.95% |
| KRE230317C00058000 | 2022-08-09 2:42PM EST | 58.00 | 9.10 | 11.25 | 11.40 | 0.00 | - | 1 | 39 | 102.83% |
| KRE230317C00059000 | 2022-08-11 10:18AM EST | 59.00 | 10.40 | 10.50 | 10.70 | +4.40 | +73.33% | 1 | 3 | 100.42% |
| KRE230317C00060000 | 2022-07-22 9:11AM EST | 60.00 | 6.40 | 9.80 | 9.95 | 0.00 | - | - | 46 | 97.83% |
| KRE230317C00061000 | 2022-08-10 8:52AM EST | 61.00 | 8.25 | 9.10 | 9.20 | +1.30 | +18.70% | 22 | 85 | 95.07% |
| KRE230317C00062000 | 2022-07-08 8:50AM EST | 62.00 | 4.65 | 6.55 | 6.75 | 0.00 | - | - | 48 | 69.58% |
| KRE230317C00063000 | 2022-08-10 8:55AM EST | 63.00 | 6.90 | 7.75 | 7.90 | +1.05 | +17.95% | 22 | 121 | 90.55% |
| KRE230317C00064000 | 2022-08-11 10:08AM EST | 64.00 | 7.00 | 7.10 | 7.25 | +1.65 | +30.84% | 1 | 77 | 88.13% |
| KRE230317C00065000 | 2022-08-10 10:04AM EST | 65.00 | 5.95 | 6.50 | 6.65 | +1.36 | +29.63% | 6 | 255 | 86.11% |
| KRE230317C00066000 | 2022-08-09 10:14AM EST | 66.00 | 4.30 | 5.95 | 6.10 | 0.00 | - | 33 | 350 | 84.42% |
| KRE230317C00067000 | 2022-08-08 2:03PM EST | 67.00 | 3.90 | 5.40 | 5.55 | 0.00 | - | 1 | 93 | 82.47% |
| KRE230317C00068000 | 2022-08-10 9:11AM EST | 68.00 | 4.10 | 4.90 | 5.00 | +0.60 | +17.14% | 5 | 179 | 80.57% |
| KRE230317C00069000 | 2022-08-11 12:20PM EST | 69.00 | 4.40 | 4.40 | 4.50 | +1.20 | +37.50% | 11 | 2 | 78.69% |
| KRE230317C00070000 | 2022-08-10 8:58AM EST | 70.00 | 3.25 | 3.95 | 4.05 | +0.44 | +15.66% | 8 | 13 | 77.12% |
| KRE230317C00071000 | 2022-07-21 1:45PM EST | 71.00 | 1.97 | 3.50 | 3.65 | 0.00 | - | - | 27 | 75.56% |
| KRE230317C00073000 | 2022-08-02 9:38AM EST | 73.00 | 1.76 | 2.77 | 2.87 | 0.00 | - | 52 | 172 | 72.73% |
| KRE230317C00075000 | 2022-07-01 10:08AM EST | 75.00 | 0.82 | 1.36 | 1.43 | 0.00 | - | - | 1,080 | 58.01% |
| KRE230317C00076000 | 2022-08-09 8:48AM EST | 76.00 | 1.18 | 1.87 | 1.97 | 0.00 | - | 60 | 171 | 69.19% |
| KRE230317C00078000 | 2022-07-21 8:49AM EST | 78.00 | 0.75 | 1.41 | 1.50 | 0.00 | - | - | 50 | 67.14% |
| KRE230317C00081000 | 2022-08-01 2:06PM EST | 81.00 | 0.57 | 0.89 | 0.97 | 0.00 | - | - | 43 | 64.50% |
| KRE230317C00083000 | 2022-08-01 12:33PM EST | 83.00 | 0.35 | 0.63 | 0.71 | 0.00 | - | - | 11 | 62.84% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE230317P00029000 | 2022-07-01 2:14PM EST | 29.00 | 0.32 | 0.01 | 0.27 | 0.00 | - | - | 2 | 124.02% |
| KRE230317P00030000 | 2022-07-01 2:17PM EST | 30.00 | 0.38 | 0.02 | 0.24 | 0.00 | - | - | 1 | 117.97% |
| KRE230317P00038000 | 2022-07-01 12:30PM EST | 38.00 | 0.92 | 0.23 | 0.51 | 0.00 | - | - | 47 | 102.44% |
| KRE230317P00040000 | 2022-07-14 1:36PM EST | 40.00 | 1.16 | 0.21 | 0.58 | 0.00 | - | - | 32 | 95.21% |
| KRE230317P00041000 | 2022-07-19 11:42AM EST | 41.00 | 0.92 | 0.25 | 0.63 | 0.00 | - | - | 60 | 93.26% |
| KRE230317P00042000 | 2022-07-21 10:32AM EST | 42.00 | 0.96 | 0.51 | 0.55 | 0.00 | - | - | 71 | 93.07% |
| KRE230317P00043000 | 2022-07-21 11:07AM EST | 43.00 | 1.05 | 0.57 | 0.62 | 0.00 | - | - | 2 | 91.41% |
| KRE230317P00044000 | 2022-07-14 12:57PM EST | 44.00 | 1.79 | 0.63 | 0.68 | 0.00 | - | - | 89 | 89.40% |
| KRE230317P00046000 | 2022-07-11 12:32PM EST | 46.00 | 1.79 | 0.78 | 0.84 | 0.00 | - | - | 14 | 85.94% |
| KRE230317P00047000 | 2022-07-14 12:57PM EST | 47.00 | 2.39 | 0.87 | 0.92 | 0.00 | - | - | 1 | 84.08% |
| KRE230317P00048000 | 2022-07-01 9:37AM EST | 48.00 | 2.61 | 1.22 | 1.27 | 0.00 | - | - | 50 | 88.77% |
| KRE230317P00050000 | 2022-07-18 12:37PM EST | 50.00 | 2.41 | 1.17 | 1.21 | 0.00 | - | - | 31 | 78.47% |
| KRE230317P00052000 | 2022-07-25 2:57PM EST | 52.00 | 2.29 | 1.41 | 1.46 | 0.00 | - | - | 6 | 74.76% |
| KRE230317P00053000 | 2022-07-25 2:56PM EST | 53.00 | 2.50 | 1.55 | 1.60 | 0.00 | - | - | 5 | 72.95% |
| KRE230317P00055000 | 2022-08-05 12:05PM EST | 55.00 | 2.28 | 1.87 | 1.93 | 0.00 | - | - | 1,612 | 69.43% |
| KRE230317P00056000 | 2022-08-08 10:04AM EST | 56.00 | 2.40 | 2.05 | 2.11 | 0.00 | - | - | 151 | 67.58% |
| KRE230317P00057000 | 2022-08-08 10:04AM EST | 57.00 | 2.63 | 2.26 | 2.32 | 0.00 | - | - | 35 | 65.94% |
| KRE230317P00058000 | 2022-08-08 11:02AM EST | 58.00 | 2.93 | 2.47 | 2.54 | 0.00 | - | - | 578 | 64.11% |
| KRE230317P00059000 | 2022-07-15 1:48PM EST | 59.00 | 5.60 | 2.70 | 2.80 | 0.00 | - | - | 95 | 62.43% |
| KRE230317P00060000 | 2022-07-27 1:48PM EST | 60.00 | 4.40 | 2.95 | 3.05 | 0.00 | - | - | 1,259 | 60.50% |
| KRE230317P00061000 | 2022-08-02 9:09AM EST | 61.00 | 4.45 | 3.20 | 3.35 | 0.00 | - | 8 | 21 | 58.59% |
| KRE230317P00062000 | 2022-08-01 9:06AM EST | 62.00 | 4.60 | 3.55 | 3.65 | 0.00 | - | - | 23 | 57.01% |
| KRE230317P00063000 | 2022-08-01 11:13AM EST | 63.00 | 5.15 | 3.85 | 4.00 | 0.00 | - | - | 39 | 55.03% |
| KRE230317P00064000 | 2022-08-11 11:42AM EST | 64.00 | 4.27 | 4.20 | 4.35 | -0.70 | -14.08% | 2 | 35 | 53.00% |
| KRE230317P00065000 | 2022-08-10 2:38PM EST | 65.00 | 4.85 | 4.60 | 4.75 | -0.80 | -14.16% | 7 | 55 | 51.15% |
| KRE230317P00066000 | 2022-07-12 8:54AM EST | 66.00 | 9.46 | 5.10 | 5.30 | 0.00 | - | - | 6 | 50.42% |
| KRE230317P00069000 | 2022-08-10 8:53AM EST | 69.00 | 6.70 | 6.45 | 6.60 | -5.95 | -47.04% | 150 | 151 | 42.70% |
| KRE230317P00073000 | 2022-08-10 8:50AM EST | 73.00 | 9.15 | 8.80 | 9.00 | -2.05 | -18.30% | 150 | 150 | 22.17% |
| KRE230317P00074000 | 2022-08-08 1:51PM EST | 74.00 | 11.39 | 9.50 | 9.65 | 0.00 | - | - | 5 | 0.00% |
| KRE230317P00076000 | 2022-08-02 12:28PM EST | 76.00 | 13.45 | 10.90 | 11.10 | 0.00 | - | 2 | 9 | 0.00% |
| KRE230317P00078000 | 2022-07-26 12:29PM EST | 78.00 | 16.55 | 12.50 | 12.80 | 0.00 | - | - | 2 | 0.00% |
| KRE230317P00083000 | 2022-08-10 12:26PM EST | 83.00 | 17.45 | 16.75 | 17.05 | +17.45 | - | - | 18 | 0.00% |
| KRE230317P00084000 | 2022-08-10 12:26PM EST | 84.00 | 18.40 | 17.70 | 18.00 | +18.40 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
