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:47.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00047000 | 2024-05-17 11:58AM EDT | 2024-05-17 | 4.17 | 2.80 | 6.50 | +0.32 | +8.31% | 203 | 6,292 | 180.27% |
| KRE240524C00047000 | 2024-05-15 1:39PM EDT | 2024-05-24 | 3.92 | 2.23 | 6.00 | 0.00 | - | 17 | 99 | 121.48% |
| KRE240531C00047000 | 2024-05-15 11:19AM EDT | 2024-05-31 | 4.39 | 2.03 | 5.80 | 0.00 | - | 29 | 36 | 83.01% |
| KRE240621C00047000 | 2024-05-17 12:17PM EDT | 2024-06-21 | 4.77 | 3.55 | 6.45 | +0.27 | +6.00% | 2 | 4,677 | 65.38% |
| KRE240628C00047000 | 2024-05-16 12:26PM EDT | 2024-06-28 | 4.55 | 3.55 | 5.90 | 0.00 | - | 7 | 122 | 50.71% |
| KRE240719C00047000 | 2024-05-16 12:26PM EDT | 2024-07-19 | 4.75 | 3.95 | 5.65 | 0.00 | - | 7 | 3,477 | 38.06% |
| KRE240816C00047000 | 2024-05-13 3:44PM EDT | 2024-08-16 | 4.95 | 4.35 | 6.30 | 0.00 | - | 17 | 70 | 39.21% |
| KRE240920C00047000 | 2024-05-15 10:21AM EDT | 2024-09-20 | 6.06 | 5.10 | 7.90 | 0.00 | - | 1 | 557 | 48.27% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 2024-09-30 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 33.96% |
| KRE241018C00047000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 5.03 | 5.10 | 7.15 | 0.00 | - | 10 | 210 | 37.44% |
| KRE241115C00047000 | 2024-05-14 12:26PM EDT | 2024-11-15 | 6.50 | 5.55 | 6.80 | 0.00 | - | 6 | 238 | 31.74% |
| KRE241220C00047000 | 2024-05-16 2:15PM EDT | 2024-12-20 | 7.00 | 6.00 | 8.10 | 0.00 | - | 3 | 55 | 38.23% |
| KRE241231C00047000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 6.05 | 5.30 | 9.05 | 0.00 | - | 2 | 71 | 43.74% |
| KRE250117C00047000 | 2024-05-16 1:32PM EDT | 2025-01-17 | 7.21 | 6.15 | 9.50 | 0.00 | - | 3 | 1,588 | 45.13% |
| KRE250321C00047000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 7.85 | 5.50 | 10.50 | 0.00 | - | 14 | 36 | 46.06% |
| KRE250620C00047000 | 2024-05-15 3:50PM EDT | 2025-06-20 | 8.50 | 6.00 | 11.00 | 0.00 | - | 2 | 339 | 43.03% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 7.50 | 12.50 | 0.00 | - | 174 | 663 | 42.02% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 2026-01-16 | 7.93 | 7.50 | 12.50 | 0.00 | - | 1 | 19 | 41.04% |
| KRE261218C00047000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 11.32 | 9.50 | 14.00 | 0.00 | - | 1 | 16 | 37.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00047000 | 2024-05-17 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30,932 | 68.75% |
| KRE240524P00047000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 50 | 296 | 39.26% |
| KRE240531P00047000 | 2024-05-15 12:32PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 453 | 23.05% |
| KRE240607P00047000 | 2024-05-17 12:00PM EDT | 2024-06-07 | 0.07 | 0.00 | 1.24 | -0.02 | -22.22% | 11 | 68 | 59.57% |
| KRE240614P00047000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.16 | 0.02 | 0.38 | -0.04 | -20.00% | 20 | 72 | 31.20% |
| KRE240621P00047000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 1,814 | 12,789 | 24.41% |
| KRE240628P00047000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 0.35 | 0.15 | 0.73 | -0.05 | -12.50% | 26 | 189 | 33.15% |
| KRE240719P00047000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 0.58 | 0.55 | 0.80 | -0.04 | -6.45% | 148 | 3,863 | 28.27% |
| KRE240816P00047000 | 2024-05-17 11:51AM EDT | 2024-08-16 | 0.85 | 0.17 | 1.07 | -0.13 | -13.27% | 10 | 281 | 27.05% |
| KRE240920P00047000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 1.23 | 1.03 | 1.39 | -0.10 | -7.52% | 5 | 4,304 | 26.32% |
| KRE240930P00047000 | 2024-05-07 3:32PM EDT | 2024-09-30 | 1.97 | 0.26 | 4.10 | 0.00 | - | 9 | 64 | 49.92% |
| KRE241018P00047000 | 2024-05-15 3:55PM EDT | 2024-10-18 | 1.66 | 1.41 | 1.84 | 0.00 | - | 4 | 436 | 27.86% |
| KRE241115P00047000 | 2024-05-14 2:46PM EDT | 2024-11-15 | 2.19 | 1.76 | 2.96 | 0.00 | - | 109 | 644 | 34.47% |
| KRE241220P00047000 | 2024-05-16 11:18AM EDT | 2024-12-20 | 2.31 | 1.99 | 3.60 | 0.00 | - | 5 | 145 | 36.08% |
| KRE241231P00047000 | 2024-05-15 10:37AM EDT | 2024-12-31 | 2.37 | 0.44 | 3.70 | 0.00 | - | 1 | 68 | 35.89% |
| KRE250117P00047000 | 2024-05-17 10:22AM EDT | 2025-01-17 | 2.50 | 2.19 | 2.62 | -0.06 | -2.34% | 75 | 3,780 | 27.45% |
| KRE250321P00047000 | 2024-05-10 1:15PM EDT | 2025-03-21 | 3.34 | 0.50 | 5.50 | 0.00 | - | 1 | 282 | 41.38% |
| KRE250331P00047000 | 2024-05-13 3:27PM EDT | 2025-03-31 | 3.35 | 2.44 | 3.55 | 0.00 | - | 1 | 1 | 29.54% |
| KRE250620P00047000 | 2024-05-17 10:27AM EDT | 2025-06-20 | 3.25 | 1.00 | 5.50 | -0.20 | -5.80% | 160 | 2,462 | 36.38% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 42.04% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 2025-12-19 | 6.50 | 2.09 | 7.00 | 0.00 | - | 1,500 | 8,109 | 36.50% |
| KRE260116P00047000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 4.48 | 2.00 | 7.00 | 0.00 | - | 100 | 6,075 | 35.66% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 2026-12-18 | 7.65 | 3.15 | 7.65 | 0.00 | - | 1,500 | 5,515 | 30.80% |
© 2024 Yahoo. All rights reserved.