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:
Strike:56.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00056000 | 2024-05-28 9:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 103.13% |
| KRE240607C00056000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 0.07 | 0.00 | 4.80 | 0.00 | - | 45 | 0 | 169.04% |
| KRE240614C00056000 | 2024-05-21 10:10AM EDT | 2024-06-14 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 123.49% |
| KRE240621C00056000 | 2024-05-31 11:19AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 363 | 30,960 | 40.43% |
| KRE240628C00056000 | 2024-05-29 10:40AM EDT | 2024-06-28 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 0 | 88.82% |
| KRE240705C00056000 | 2024-05-30 3:25PM EDT | 2024-07-05 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.69% |
| KRE240719C00056000 | 2024-05-31 12:17PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.18 | 0.00 | - | 154 | 3,950 | 26.12% |
| KRE240816C00056000 | 2024-05-30 2:33PM EDT | 2024-08-16 | 0.27 | 0.00 | 1.50 | 0.00 | - | 3 | 908 | 42.82% |
| KRE240920C00056000 | 2024-05-30 10:14AM EDT | 2024-09-20 | 0.44 | 0.05 | 5.00 | 0.00 | - | 13 | 0 | 69.95% |
| KRE241018C00056000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 1.61 | 0.03 | 2.87 | 0.00 | - | 9 | 0 | 44.46% |
| KRE241115C00056000 | 2024-05-29 10:56AM EDT | 2024-11-15 | 0.77 | 0.20 | 2.42 | 0.00 | - | 1 | 0 | 36.94% |
| KRE241220C00056000 | 2024-05-28 2:25PM EDT | 2024-12-20 | 1.36 | 1.36 | 3.55 | 0.00 | - | 4 | 0 | 41.86% |
| KRE241231C00056000 | 2024-05-22 10:27AM EDT | 2024-12-31 | 2.06 | 0.25 | 3.65 | 0.00 | - | 10 | 0 | 41.47% |
| KRE250117C00056000 | 2024-05-23 2:00PM EDT | 2025-01-17 | 1.65 | 0.15 | 4.80 | 0.00 | - | 1 | 0 | 47.51% |
| KRE250321C00056000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 3.30 | 0.15 | 3.90 | 0.00 | - | 51 | 0 | 36.88% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 2.96 | 1.50 | 6.50 | 0.00 | - | 60 | 66 | 45.37% |
| KRE250919C00056000 | 2024-05-29 2:21PM EDT | 2025-09-19 | 2.93 | 1.00 | 6.00 | 0.00 | - | 8 | 0 | 38.56% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 2025-12-19 | 4.35 | 3.00 | 6.40 | 0.00 | - | 82 | 324 | 36.99% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 2026-01-16 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 42.53% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00056000 | 2024-05-21 12:01PM EDT | 2024-06-21 | 5.50 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 100.83% |
| KRE240719P00056000 | 2024-05-15 10:00AM EDT | 2024-07-19 | 5.10 | 5.35 | 9.90 | 0.00 | - | 1 | 0 | 72.90% |
| KRE240816P00056000 | 2024-05-29 11:57AM EDT | 2024-08-16 | 9.15 | 5.30 | 9.85 | 0.00 | - | 32 | 0 | 57.76% |
| KRE240920P00056000 | 2024-05-24 12:05PM EDT | 2024-09-20 | 7.64 | 4.85 | 8.75 | 0.00 | - | 1 | 0 | 36.67% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 9.11 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 35.23% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 2024-11-15 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 47.97% |
| KRE241220P00056000 | 2024-05-07 12:04PM EDT | 2024-12-20 | 7.35 | 5.90 | 10.55 | 0.00 | - | 9 | 0 | 40.81% |
| KRE241231P00056000 | 2024-05-13 1:02PM EDT | 2024-12-31 | 7.25 | 5.95 | 10.55 | 0.00 | - | 2 | 0 | 39.76% |
| KRE250117P00056000 | 2024-05-17 10:13AM EDT | 2025-01-17 | 6.90 | 6.00 | 10.55 | 0.00 | - | 4 | 0 | 38.27% |
| KRE250321P00056000 | 2024-05-16 2:23PM EDT | 2025-03-21 | 7.40 | 6.35 | 11.00 | 0.00 | - | 50 | 0 | 36.61% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 2025-06-20 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 51.89% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 2025-12-19 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 45.04% |
© 2024 Yahoo. All rights reserved.