SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00044000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 6.50 | 5.00 | 9.35 | 0.00 | - | 1 | 1 | 188.96% |
| KRE240621C00044000 | 2024-05-14 10:14AM EDT | 2024-06-21 | 7.30 | 5.00 | 9.00 | 0.00 | - | 2 | 1,523 | 77.30% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 0.00% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 5.90 | 8.00 | 0.00 | - | 77 | 243 | 40.67% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 6.80 | 8.80 | 0.00 | - | 4 | 332 | 45.29% |
| KRE240920C00044000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 8.15 | 7.30 | 9.10 | 0.00 | - | 44 | 168 | 41.82% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 6.75 | 9.35 | 0.00 | - | 1 | 14 | 42.87% |
| KRE241018C00044000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 7.45 | 6.45 | 9.45 | 0.00 | - | 2 | 149 | 41.24% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 7.70 | 10.70 | 0.00 | - | 1 | 140 | 48.66% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 9.10 | 8.45 | 10.30 | +0.15 | +1.68% | 3 | 118 | 41.47% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 38.17% |
| KRE250117C00044000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 9.10 | 7.40 | 10.50 | 0.00 | - | 137 | 1,172 | 40.48% |
| KRE250321C00044000 | 2024-05-16 1:14PM EDT | 2025-03-21 | 9.90 | 7.50 | 12.50 | 0.00 | - | 6 | 49 | 48.77% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 8.85 | 12.50 | 0.00 | - | 1 | 21 | 47.99% |
| KRE250620C00044000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 10.19 | 8.00 | 13.00 | 0.00 | - | 105 | 176 | 45.58% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 9.50 | 14.50 | 0.00 | - | 10 | 168 | 44.54% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 41.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00044000 | 2024-05-14 9:38AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.62 | 0.00 | - | 10 | 244 | 89.06% |
| KRE240531P00044000 | 2024-05-13 12:11PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.50 | 0.00 | - | 50 | 392 | 83.79% |
| KRE240607P00044000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 0.10 | 0.01 | 1.43 | 0.00 | - | 14 | 88 | 67.43% |
| KRE240614P00044000 | 2024-05-08 1:46PM EDT | 2024-06-14 | 0.17 | 0.05 | 1.46 | 0.00 | - | - | 15 | 59.42% |
| KRE240621P00044000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.28 | -0.02 | -22.22% | 12 | 7,827 | 38.72% |
| KRE240628P00044000 | 2024-05-15 1:57PM EDT | 2024-06-28 | 0.16 | 0.01 | 0.84 | 0.00 | - | 1 | 200 | 50.51% |
| KRE240719P00044000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 0.22 | 0.01 | 0.63 | -0.02 | -8.33% | 2 | 749 | 37.11% |
| KRE240816P00044000 | 2024-05-17 10:38AM EDT | 2024-08-16 | 0.42 | 0.41 | 1.42 | -0.04 | -8.70% | 1 | 1,693 | 42.75% |
| KRE240920P00044000 | 2024-05-15 1:24PM EDT | 2024-09-20 | 0.73 | 0.13 | 0.87 | 0.00 | - | 5 | 2,326 | 29.57% |
| KRE240930P00044000 | 2024-05-15 10:31AM EDT | 2024-09-30 | 0.81 | 0.67 | 0.89 | 0.00 | - | 10 | 76 | 28.71% |
| KRE241018P00044000 | 2024-05-14 3:26PM EDT | 2024-10-18 | 1.13 | 0.18 | 1.13 | 0.00 | - | 3,809 | 7,401 | 29.74% |
| KRE241115P00044000 | 2024-05-17 11:49AM EDT | 2024-11-15 | 1.18 | 0.48 | 2.25 | -0.27 | -18.62% | 3 | 502 | 37.87% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 1.13 | 3.30 | 0.00 | - | 1 | 478 | 42.96% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 0.27 | 1.74 | 0.00 | - | 1 | 10 | 29.71% |
| KRE250117P00044000 | 2024-05-17 1:22PM EDT | 2025-01-17 | 1.67 | 0.65 | 1.88 | -0.25 | -13.02% | 80 | 8,257 | 29.77% |
| KRE250321P00044000 | 2024-05-15 10:14AM EDT | 2025-03-21 | 2.02 | 0.00 | 4.95 | 0.00 | - | 5 | 206 | 46.53% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 31.12% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 3.20 | 0.50 | 5.00 | 0.00 | - | 1 | 109 | 37.15% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 0.50 | 5.50 | 0.00 | - | 38 | 8,664 | 36.39% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 1.00 | 6.00 | 0.00 | - | 20 | 1,067 | 37.76% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 53.93% |
© 2024 Yahoo. All rights reserved.