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:39.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 2024-05-17 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 105.42% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 10.85 | 8.00 | 12.25 | 0.00 | - | 2 | 1,956 | 88.33% |
| KRE240628C00039000 | 2024-03-08 2:16PM EDT | 2024-06-28 | 11.41 | 7.35 | 11.65 | 0.00 | - | 5 | 79 | 73.44% |
| KRE240920C00039000 | 2024-03-20 10:00AM EDT | 2024-09-20 | 9.94 | 8.80 | 10.95 | 0.00 | - | 1 | 314 | 40.33% |
| KRE240930C00039000 | 2024-03-15 9:55AM EDT | 2024-09-30 | 10.63 | 7.30 | 10.10 | 0.00 | - | 5 | 6 | 26.37% |
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 2024-10-18 | 8.85 | 8.75 | 13.35 | 0.00 | - | - | 9 | 61.94% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 2024-12-31 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 52.50% |
| KRE250117C00039000 | 2024-04-23 10:11AM EDT | 2025-01-17 | 11.75 | 9.50 | 13.55 | +2.10 | +21.76% | 3 | 323 | 51.99% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 2025-06-20 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 35.50% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 2025-09-19 | 12.20 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 48.38% |
| KRE251219C00039000 | 2024-02-12 10:33AM EDT | 2025-12-19 | 13.48 | 13.90 | 14.35 | 0.00 | - | 2 | 234 | 38.79% |
| KRE260116C00039000 | 2024-03-27 11:28AM EDT | 2026-01-16 | 14.25 | 11.50 | 16.00 | 0.00 | - | 6 | 34 | 46.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00039000 | 2024-04-16 9:41AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 1,082 | 81.25% |
| KRE240503P00039000 | 2024-04-16 10:32AM EDT | 2024-05-03 | 0.11 | 0.00 | 1.47 | 0.00 | - | 1 | 5 | 124.32% |
| KRE240510P00039000 | 2024-04-23 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.14 | -0.05 | -71.43% | 1 | 6 | 89.55% |
| KRE240517P00039000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.77 | -0.03 | -37.50% | 5 | 653 | 67.77% |
| KRE240524P00039000 | 2024-04-22 12:04PM EDT | 2024-05-24 | 0.06 | 0.05 | 1.01 | -0.01 | -14.29% | 4 | 13 | 65.72% |
| KRE240531P00039000 | 2024-04-17 11:15AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.52 | 0.00 | - | - | 3 | 59.18% |
| KRE240621P00039000 | 2024-04-22 2:56PM EDT | 2024-06-21 | 0.19 | 0.10 | 1.12 | -0.01 | -5.00% | 9 | 3,873 | 50.10% |
| KRE240628P00039000 | 2024-04-17 12:49PM EDT | 2024-06-28 | 0.56 | 0.01 | 1.46 | 0.00 | - | 105 | 144 | 50.39% |
| KRE240920P00039000 | 2024-04-16 12:29PM EDT | 2024-09-20 | 1.23 | 0.41 | 1.77 | 0.00 | - | 2 | 954 | 47.17% |
| KRE240930P00039000 | 2024-04-01 1:07PM EDT | 2024-09-30 | 0.88 | 0.14 | 2.08 | 0.00 | - | 5 | 154 | 49.17% |
| KRE241018P00039000 | 2024-04-22 11:00AM EDT | 2024-10-18 | 1.12 | 0.24 | 2.44 | 0.00 | - | 25 | 15 | 50.34% |
| KRE241220P00039000 | 2024-04-23 10:19AM EDT | 2024-12-20 | 1.32 | 0.26 | 2.62 | -0.47 | -26.26% | 30 | 167 | 44.87% |
| KRE241231P00039000 | 2024-04-19 12:54PM EDT | 2024-12-31 | 1.79 | 0.26 | 2.72 | 0.00 | - | 4 | 12 | 44.73% |
| KRE250117P00039000 | 2024-04-18 10:05AM EDT | 2025-01-17 | 2.10 | 0.33 | 3.10 | 0.00 | - | 173 | 2,329 | 46.36% |
| KRE250321P00039000 | 2024-03-28 9:48AM EDT | 2025-03-21 | 1.63 | 0.08 | 5.00 | 0.00 | - | 200 | 229 | 54.97% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 2025-06-20 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 48.72% |
| KRE250919P00039000 | 2024-03-11 9:55AM EDT | 2025-09-19 | 2.78 | 2.75 | 2.92 | 0.00 | - | 71 | 2,615 | 32.52% |
| KRE251219P00039000 | 2024-02-20 4:56PM EDT | 2025-12-19 | 3.38 | 0.50 | 5.50 | 0.00 | - | 7 | 5,909 | 43.27% |
| KRE260116P00039000 | 2024-04-15 1:23PM EDT | 2026-01-16 | 3.65 | 0.50 | 5.50 | 0.00 | - | 3 | 17 | 42.31% |
| KRE261218P00039000 | 2024-04-16 12:34PM EDT | 2026-12-18 | 4.45 | 1.00 | 6.00 | 0.00 | - | - | 2,000 | 36.19% |
© 2024 Yahoo. All rights reserved.