SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:33.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00033000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 13.94 | 17.85 | 18.05 | 0.00 | - | 1 | 1 | 0.00% |
| KRE240621C00033000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 18.65 | 18.10 | 18.30 | +1.65 | +9.71% | 8 | 29 | 71.88% |
| KRE240628C00033000 | 2023-08-01 10:42AM EDT | 2024-06-28 | 16.30 | 13.15 | 13.30 | 0.00 | - | 3 | 9 | 0.00% |
| KRE240920C00033000 | 2023-11-10 10:52AM EDT | 2024-09-20 | 10.50 | 15.90 | 19.10 | 0.00 | - | - | 1 | 64.97% |
| KRE240930C00033000 | 2023-12-26 1:12PM EDT | 2024-09-30 | 21.23 | 17.50 | 22.20 | 0.00 | - | - | 1 | 75.46% |
| KRE250117C00033000 | 2024-04-22 1:52PM EDT | 2025-01-17 | 16.50 | 18.50 | 18.80 | 0.00 | - | 64 | 95 | 42.24% |
| KRE250321C00033000 | 2024-04-03 1:22PM EDT | 2025-03-21 | 17.10 | 17.60 | 19.20 | 0.00 | - | 3 | 37 | 43.07% |
| KRE250620C00033000 | 2023-08-15 12:55PM EDT | 2025-06-20 | 15.46 | 12.95 | 15.30 | 0.00 | - | 1 | 3 | 0.00% |
| KRE251219C00033000 | 2023-07-19 11:33AM EDT | 2025-12-19 | 17.45 | 14.25 | 16.45 | 0.00 | - | 2 | 16 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00033000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 175.00% |
| KRE240621P00033000 | 2024-04-23 10:18AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 2,395 | 61.72% |
| KRE240628P00033000 | 2024-04-30 10:39AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 354 | 64.45% |
| KRE240920P00033000 | 2024-05-14 2:30PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.11 | 0.00 | - | 2 | 141 | 39.06% |
| KRE240930P00033000 | 2024-05-10 3:55PM EDT | 2024-09-30 | 0.15 | 0.11 | 0.15 | 0.00 | - | 100 | 701 | 39.75% |
| KRE241220P00033000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 0.31 | 0.30 | 0.32 | -0.35 | -53.03% | 2 | 20 | 36.82% |
| KRE250117P00033000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 0.47 | 0.38 | 0.40 | 0.00 | - | 40 | 5,417 | 36.52% |
| KRE250321P00033000 | 2024-02-28 1:22PM EDT | 2025-03-21 | 1.14 | 0.38 | 1.79 | 0.00 | - | - | 2 | 50.78% |
| KRE250620P00033000 | 2024-05-13 10:34AM EDT | 2025-06-20 | 0.79 | 0.66 | 0.76 | 0.00 | - | 7 | 3,077 | 33.84% |
| KRE251219P00033000 | 2024-04-18 12:30PM EDT | 2025-12-19 | 1.96 | 1.02 | 1.15 | 0.00 | - | 6 | 534 | 31.82% |
| KRE260116P00033000 | 2024-04-15 10:54AM EDT | 2026-01-16 | 2.12 | 0.79 | 1.26 | 0.00 | - | 2 | 331 | 32.03% |
| KRE261218P00033000 | 2024-01-10 10:30AM EDT | 2026-12-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.