SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:37.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 10.00 | 13.80 | 13.90 | 0.00 | - | 1 | 1 | 165.63% |
| KRE240621C00037000 | 2024-04-11 1:11PM EDT | 2024-06-21 | 10.60 | 11.70 | 15.45 | 0.00 | - | 2 | 155 | 111.33% |
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 2024-06-28 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240920C00037000 | 2024-03-08 2:08PM EDT | 2024-09-20 | 13.75 | 10.90 | 13.50 | 0.00 | - | 10 | 193 | 0.00% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 2024-09-30 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 60.28% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 13.50 | 14.75 | 15.05 | 0.00 | - | 1 | 128 | 39.14% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 2025-03-21 | 14.40 | 13.15 | 15.35 | 0.00 | - | - | 2 | 37.94% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 2025-06-20 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 0.00% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 2025-09-19 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 44.57% |
| KRE251219C00037000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 14.40 | 16.15 | 16.50 | 0.00 | - | 1 | 60 | 35.08% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 2026-01-16 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 32.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00037000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 645 | 131.25% |
| KRE240621P00037000 | 2024-05-09 2:43PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 5,464 | 51.95% |
| KRE240628P00037000 | 2024-05-06 1:37PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.04 | 0.00 | - | 5 | 203 | 42.77% |
| KRE240920P00037000 | 2024-04-18 12:10PM EDT | 2024-09-20 | 0.81 | 0.19 | 0.20 | 0.00 | - | 3 | 317 | 33.45% |
| KRE240930P00037000 | 2024-05-01 2:54PM EDT | 2024-09-30 | 0.46 | 0.21 | 0.25 | 0.00 | - | 1 | 15 | 33.84% |
| KRE241018P00037000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 0.37 | 0.28 | 0.30 | 0.00 | - | 1 | 2 | 33.20% |
| KRE241220P00037000 | 2024-03-06 1:50PM EDT | 2024-12-20 | 1.50 | 0.97 | 2.21 | 0.00 | - | 43 | 44 | 52.88% |
| KRE250117P00037000 | 2024-05-14 11:21AM EDT | 2025-01-17 | 0.71 | 0.67 | 0.70 | 0.00 | - | 73 | 386 | 33.01% |
| KRE250321P00037000 | 2024-04-23 11:32AM EDT | 2025-03-21 | 1.35 | 0.82 | 0.86 | 0.00 | - | 8 | 14 | 31.40% |
| KRE250620P00037000 | 2024-03-04 2:38PM EDT | 2025-06-20 | 2.12 | 1.61 | 2.41 | 0.00 | - | 3 | 2,142 | 40.64% |
| KRE250919P00037000 | 2024-04-11 11:45AM EDT | 2025-09-19 | 2.74 | 1.21 | 1.87 | 0.00 | - | 12 | 2,963 | 32.96% |
| KRE251219P00037000 | 2024-05-14 11:22AM EDT | 2025-12-19 | 1.65 | 1.01 | 1.74 | 0.00 | - | 103 | 444 | 29.42% |
| KRE260116P00037000 | 2024-02-20 10:37AM EDT | 2026-01-16 | 3.15 | 0.07 | 5.00 | 0.00 | - | - | 4 | 47.44% |
| KRE261218P00037000 | 2024-03-04 2:29PM EDT | 2026-12-18 | 3.75 | 2.10 | 6.00 | 0.00 | - | 1 | 1 | 42.39% |
© 2024 Yahoo. All rights reserved.