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:38.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00038000 | 2024-04-18 9:33AM EDT | 2024-05-17 | 8.25 | 8.00 | 12.90 | 0.00 | - | 3 | 334 | 70.31% |
| KRE240621C00038000 | 2024-04-22 11:01AM EDT | 2024-06-21 | 10.20 | 8.15 | 13.00 | 0.00 | - | 2 | 206 | 100.73% |
| KRE240628C00038000 | 2024-02-14 11:20AM EDT | 2024-06-28 | 10.32 | 8.00 | 12.60 | 0.00 | - | 1 | 8 | 87.99% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 2024-09-20 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 36.11% |
| KRE240930C00038000 | 2024-03-22 3:19PM EDT | 2024-09-30 | 11.92 | 9.60 | 11.45 | 0.00 | - | 5 | 9 | 41.97% |
| KRE241220C00038000 | 2024-02-27 11:17AM EDT | 2024-12-20 | 11.95 | 13.00 | 15.20 | 0.00 | - | 11 | 13 | 58.37% |
| KRE241231C00038000 | 2024-02-28 11:58AM EDT | 2024-12-31 | 12.10 | 12.95 | 15.85 | 0.00 | - | 1 | 41 | 59.53% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 12.65 | 9.55 | 14.45 | 0.00 | - | 4 | 662 | 58.00% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 2025-06-20 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 45.84% |
| KRE251219C00038000 | 2024-02-02 11:18AM EDT | 2025-12-19 | 14.20 | 12.65 | 14.80 | 0.00 | - | 4 | 85 | 40.38% |
| KRE260116C00038000 | 2024-03-20 3:28PM EDT | 2026-01-16 | 14.80 | 11.00 | 16.00 | 0.00 | - | 3 | 21 | 45.57% |
| KRE261218C00038000 | 2024-04-16 11:58AM EDT | 2026-12-18 | 13.85 | 12.50 | 17.50 | 0.00 | - | - | 3 | 42.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00038000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 1 | 1,354 | 57.23% |
| KRE240621P00038000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.12 | 0.00 | 2.23 | -0.04 | -25.00% | 6 | 5,384 | 67.09% |
| KRE240628P00038000 | 2024-04-16 9:45AM EDT | 2024-06-28 | 0.49 | 0.10 | 1.98 | 0.00 | - | 1 | 127 | 61.62% |
| KRE240920P00038000 | 2024-04-23 10:50AM EDT | 2024-09-20 | 0.61 | 0.00 | 3.40 | 0.00 | - | 9 | 821 | 68.75% |
| KRE240930P00038000 | 2024-03-14 9:32AM EDT | 2024-09-30 | 0.94 | 0.04 | 4.85 | 0.00 | - | 1 | 97 | 56.15% |
| KRE241018P00038000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 0.71 | 0.15 | 2.61 | -0.25 | -26.04% | 1 | 12 | 54.93% |
| KRE241220P00038000 | 2024-04-25 9:52AM EDT | 2024-12-20 | 1.22 | 0.32 | 2.91 | 0.00 | - | 2 | 116 | 49.77% |
| KRE241231P00038000 | 2024-04-17 12:28PM EDT | 2024-12-31 | 1.80 | 0.00 | 4.00 | 0.00 | - | 1 | 128 | 57.83% |
| KRE250117P00038000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 1.30 | 0.75 | 1.95 | 0.00 | - | 2 | 14,029 | 38.79% |
| KRE250321P00038000 | 2024-02-27 2:19PM EDT | 2025-03-21 | 1.94 | 1.21 | 1.84 | 0.00 | - | - | 2 | 33.99% |
| KRE250620P00038000 | 2024-04-22 3:06PM EDT | 2025-06-20 | 2.03 | 1.61 | 2.48 | 0.00 | - | 623 | 1,667 | 34.57% |
| KRE251219P00038000 | 2024-04-08 2:25PM EDT | 2025-12-19 | 2.65 | 0.00 | 5.00 | 0.00 | - | 4 | 1,772 | 42.46% |
| KRE260116P00038000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,509 | 3.13% |
© 2024 Yahoo. All rights reserved.