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:60.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 3 | 88.33% |
| KRE240621C00060000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KRE240628C00060000 | 2024-05-14 12:49PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240719C00060000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| KRE240816C00060000 | 2024-05-15 10:38AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240920C00060000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| KRE240930C00060000 | 2024-05-15 12:44PM EDT | 2024-09-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE241018C00060000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| KRE241115C00060000 | 2024-05-08 11:14AM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KRE241220C00060000 | 2024-05-17 12:21PM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| KRE241231C00060000 | 2024-05-08 11:33AM EDT | 2024-12-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE250117C00060000 | 2024-05-17 12:32PM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE250321C00060000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE250620C00060000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE250919C00060000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KRE251219C00060000 | 2024-05-10 3:47PM EDT | 2025-12-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE260116C00060000 | 2024-05-07 3:00PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE260618C00060000 | 2024-05-02 3:10PM EDT | 2026-06-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KRE261218C00060000 | 2024-05-15 1:41PM EDT | 2026-12-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00060000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 67.68% |
| KRE240719P00060000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 11.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 52.76% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 68.76% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 44.36% |
| KRE241220P00060000 | 2024-05-14 9:58AM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241231P00060000 | 2024-05-13 12:51PM EDT | 2024-12-31 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250117P00060000 | 2024-05-14 10:02AM EDT | 2025-01-17 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250331P00060000 | 2024-05-17 2:47PM EDT | 2025-03-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE250620P00060000 | 2024-05-14 2:47PM EDT | 2025-06-20 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 0.00% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 52.21% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 2026-01-16 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 31.46% |
© 2024 Yahoo. All rights reserved.