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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00030000 | 2024-04-18 1:52PM EDT | 30.00 | 16.05 | 15.10 | 19.40 | 0.00 | - | - | 2 | 265.23% |
| KRE240503C00043500 | 2024-04-18 10:40AM EDT | 43.50 | 3.10 | 1.10 | 5.75 | 0.00 | - | - | 2 | 197.66% |
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 44.00 | 2.52 | 1.40 | 5.50 | 0.00 | - | 1 | 1 | 77.54% |
| KRE240503C00044500 | 2024-04-19 11:34AM EDT | 44.50 | 2.87 | 0.95 | 5.00 | 0.00 | - | 3 | 10 | 71.09% |
| KRE240503C00045000 | 2024-04-23 12:01PM EDT | 45.00 | 4.05 | 0.20 | 4.10 | 0.00 | - | 7 | 73 | 155.37% |
| KRE240503C00045500 | 2024-04-30 11:59AM EDT | 45.50 | 2.10 | 0.05 | 3.85 | -1.05 | -33.33% | 5 | 8 | 52.54% |
| KRE240503C00046000 | 2024-04-30 11:13AM EDT | 46.00 | 1.72 | 0.00 | 3.45 | -0.87 | -33.59% | 517 | 126 | 58.89% |
| KRE240503C00046500 | 2024-04-30 12:32PM EDT | 46.50 | 1.17 | 0.63 | 1.18 | -0.97 | -45.33% | 507 | 53 | 45.90% |
| KRE240503C00047000 | 2024-04-30 2:12PM EDT | 47.00 | 0.88 | 0.42 | 0.89 | -0.38 | -30.16% | 36 | 638 | 44.82% |
| KRE240503C00047500 | 2024-04-30 3:56PM EDT | 47.50 | 0.52 | 0.17 | 0.62 | -0.57 | -52.29% | 1,616 | 1,274 | 42.48% |
| KRE240503C00048000 | 2024-04-30 3:39PM EDT | 48.00 | 0.36 | 0.00 | 0.40 | -0.27 | -42.86% | 960 | 2,016 | 40.14% |
| KRE240503C00048500 | 2024-04-30 3:28PM EDT | 48.50 | 0.24 | 0.02 | 0.40 | -0.18 | -42.86% | 3,685 | 481 | 48.34% |
| KRE240503C00049000 | 2024-04-30 3:58PM EDT | 49.00 | 0.12 | 0.00 | 2.06 | -0.14 | -53.85% | 1,667 | 4,935 | 92.58% |
| KRE240503C00049500 | 2024-04-30 12:43PM EDT | 49.50 | 0.08 | 0.00 | 4.80 | -0.09 | -52.94% | 2,034 | 1,332 | 174.02% |
| KRE240503C00050000 | 2024-04-30 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 2,692 | 5,175 | 44.73% |
| KRE240503C00050500 | 2024-04-30 12:44PM EDT | 50.50 | 0.03 | 0.00 | 4.80 | -0.03 | -50.00% | 102 | 748 | 191.70% |
| KRE240503C00051000 | 2024-04-30 11:08AM EDT | 51.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 6 | 334 | 53.52% |
| KRE240503C00051500 | 2024-04-29 10:34AM EDT | 51.50 | 0.02 | 0.00 | 0.95 | -0.03 | -60.00% | 3 | 1,079 | 94.82% |
| KRE240503C00052000 | 2024-04-30 1:47PM EDT | 52.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2,644 | 4,439 | 81.84% |
| KRE240503C00052500 | 2024-04-30 9:57AM EDT | 52.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 77 | 46.88% |
| KRE240503C00053000 | 2024-04-29 10:34AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 1,303 | 50.00% |
| KRE240503C00053500 | 2024-04-29 3:46PM EDT | 53.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,058 | 50.00% |
| KRE240503C00054000 | 2024-04-29 1:20PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 233 | 53.13% |
| KRE240503C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 965 | 1,167 | 68.75% |
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 64.06% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 59.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 200 | 0 | 214.06% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 5 | 87.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00030000 | 2024-04-24 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 156.25% |
| KRE240503P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 112.50% |
| KRE240503P00039000 | 2024-04-29 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 79.69% |
| KRE240503P00040000 | 2024-04-26 4:01PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 148 | 65.63% |
| KRE240503P00041000 | 2024-04-29 2:58PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 152 | 457 | 65.63% |
| KRE240503P00042000 | 2024-04-30 1:16PM EDT | 42.00 | 0.01 | 0.00 | 1.81 | -0.02 | -66.67% | 51 | 337 | 145.90% |
| KRE240503P00042500 | 2024-04-30 1:16PM EDT | 42.50 | 0.02 | 0.00 | 2.04 | 0.00 | - | 1 | 2,981 | 144.63% |
| KRE240503P00043000 | 2024-04-30 4:00PM EDT | 43.00 | 0.36 | 0.00 | 2.14 | +0.34 | +1,700.00% | 44 | 1,908 | 138.57% |
| KRE240503P00043500 | 2024-04-30 3:06PM EDT | 43.50 | 0.02 | 0.00 | 1.40 | -0.01 | -33.33% | 56 | 534 | 104.98% |
| KRE240503P00044000 | 2024-04-30 4:13PM EDT | 44.00 | 0.04 | 0.01 | 0.73 | 0.00 | - | 81 | 152 | 73.05% |
| KRE240503P00044500 | 2024-04-29 10:21AM EDT | 44.50 | 0.04 | 0.02 | 2.11 | -0.01 | -20.00% | 4 | 1,614 | 109.38% |
| KRE240503P00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.10 | 0.05 | 0.45 | +0.03 | +42.86% | 1,356 | 1,367 | 62.40% |
| KRE240503P00045500 | 2024-04-30 4:02PM EDT | 45.50 | 0.20 | 0.03 | 1.35 | +0.09 | +81.82% | 190 | 2,587 | 67.97% |
| KRE240503P00046000 | 2024-04-30 4:02PM EDT | 46.00 | 0.35 | 0.22 | 0.51 | +0.19 | +118.75% | 465 | 1,769 | 48.05% |
| KRE240503P00046500 | 2024-04-30 3:43PM EDT | 46.50 | 0.38 | 0.29 | 0.75 | +0.12 | +46.15% | 141 | 1,354 | 50.59% |
| KRE240503P00047000 | 2024-04-30 3:59PM EDT | 47.00 | 0.65 | 0.20 | 1.06 | +0.22 | +51.16% | 10,680 | 12,889 | 54.49% |
| KRE240503P00047500 | 2024-04-30 4:13PM EDT | 47.50 | 1.12 | 0.93 | 1.19 | +0.55 | +96.49% | 2,583 | 8,354 | 47.17% |
| KRE240503P00048000 | 2024-04-30 4:07PM EDT | 48.00 | 1.30 | 1.05 | 1.77 | +0.51 | +64.56% | 569 | 1,886 | 61.43% |
| KRE240503P00048500 | 2024-04-30 3:59PM EDT | 48.50 | 1.60 | 0.10 | 3.75 | +0.52 | +48.15% | 134 | 596 | 51.07% |
| KRE240503P00049000 | 2024-04-30 3:54PM EDT | 49.00 | 1.98 | 0.05 | 4.85 | +0.52 | +35.62% | 1,525 | 316 | 60.45% |
| KRE240503P00049500 | 2024-04-30 3:54PM EDT | 49.50 | 2.42 | 0.36 | 5.00 | +0.75 | +44.91% | 1,119 | 356 | 180.18% |
| KRE240503P00050000 | 2024-04-30 3:48PM EDT | 50.00 | 2.86 | 0.80 | 5.00 | +0.78 | +37.50% | 12 | 132 | 163.09% |
| KRE240503P00050500 | 2024-04-30 3:22PM EDT | 50.50 | 3.21 | 1.18 | 6.00 | +0.50 | +18.45% | 2,000 | 2,010 | 51.17% |
| KRE240503P00051000 | 2024-04-15 9:36AM EDT | 51.00 | 3.75 | 1.75 | 6.40 | 0.00 | - | 20 | 19 | 54.30% |
| KRE240503P00051500 | 2024-04-10 10:45AM EDT | 51.50 | 4.29 | 2.20 | 6.80 | 0.00 | - | 1 | 4 | 203.91% |
| KRE240503P00052000 | 2024-04-26 3:17PM EDT | 52.00 | 3.65 | 2.85 | 7.20 | 0.00 | - | 204 | 48 | 54.69% |
| KRE240503P00052500 | 2024-04-10 10:46AM EDT | 52.50 | 5.19 | 3.10 | 7.80 | 0.00 | - | 1 | 0 | 219.34% |
| KRE240503P00058000 | 2024-04-22 9:46AM EDT | 58.00 | 10.55 | 8.70 | 13.00 | 0.00 | - | - | 0 | 274.22% |
© 2024 Yahoo. All rights reserved.