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:40.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00040000 | 2024-04-11 12:13PM EDT | 2024-04-26 | 6.96 | 6.00 | 10.90 | 0.00 | - | - | 1 | 438.87% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 2024-05-10 | 6.16 | 6.00 | 10.75 | 0.00 | - | - | 2 | 150.20% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.36 | 6.05 | 10.85 | 0.00 | - | 4 | 284 | 128.03% |
| KRE240621C00040000 | 2024-04-16 11:19AM EDT | 2024-06-21 | 6.80 | 6.50 | 11.20 | 0.00 | - | 1 | 2,037 | 86.62% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 32.81% |
| KRE240719C00040000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 8.87 | 6.50 | 11.25 | +0.67 | +8.17% | 1 | 5 | 71.83% |
| KRE240816C00040000 | 2024-03-06 11:28AM EDT | 2024-08-16 | 10.18 | 8.40 | 11.05 | 0.00 | - | 1 | 2 | 59.96% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 35.86% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 37.72% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 2024-10-18 | 10.35 | 7.50 | 12.00 | 0.00 | - | 7 | 7 | 57.18% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 47.85% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 8.25 | 12.80 | 0.00 | - | 2 | 93 | 55.47% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 51.15% |
| KRE250117C00040000 | 2024-03-28 10:04AM EDT | 2025-01-17 | 12.07 | 8.00 | 12.75 | 0.00 | - | 3 | 1,472 | 52.11% |
| KRE250321C00040000 | 2024-03-21 2:10PM EDT | 2025-03-21 | 11.35 | 8.05 | 13.00 | 0.00 | - | - | 2 | 48.57% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 48.90% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 47.53% |
| KRE251219C00040000 | 2024-04-16 11:38AM EDT | 2025-12-19 | 11.10 | 10.00 | 15.00 | 0.00 | - | 4 | 662 | 45.75% |
| KRE260116C00040000 | 2024-04-25 2:37PM EDT | 2026-01-16 | 12.60 | 10.50 | 15.00 | +1.44 | +12.90% | 6 | 30 | 44.73% |
| KRE261218C00040000 | 2024-04-18 2:12PM EDT | 2026-12-18 | 12.64 | 11.50 | 14.20 | 0.00 | - | 11 | 25 | 33.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00040000 | 2024-04-22 10:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,769 | 109.38% |
| KRE240503P00040000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 3.05 | -0.01 | -50.00% | 70 | 119 | 165.63% |
| KRE240510P00040000 | 2024-04-24 9:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 4.80 | 0.00 | - | 131 | 6,686 | 154.20% |
| KRE240517P00040000 | 2024-04-25 1:19PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.15 | +0.01 | +20.00% | 29 | 10,463 | 50.00% |
| KRE240524P00040000 | 2024-04-23 1:59PM EDT | 2024-05-24 | 0.08 | 0.05 | 3.80 | 0.00 | - | 11 | 54 | 100.98% |
| KRE240531P00040000 | 2024-04-25 1:46PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.66 | +0.02 | +25.00% | 25 | 39 | 59.08% |
| KRE240621P00040000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.50 | +0.02 | +11.76% | 37 | 12,569 | 43.12% |
| KRE240628P00040000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.41 | 0.00 | 1.00 | 0.00 | - | 25 | 302 | 51.76% |
| KRE240719P00040000 | 2024-04-25 1:14PM EDT | 2024-07-19 | 0.44 | 0.05 | 1.50 | +0.07 | +18.92% | 6 | 9,572 | 53.20% |
| KRE240816P00040000 | 2024-04-22 11:43AM EDT | 2024-08-16 | 0.78 | 0.01 | 1.39 | 0.00 | - | 70 | 3,062 | 44.70% |
| KRE240920P00040000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 0.82 | 0.00 | 4.80 | +0.03 | +3.80% | 11 | 10,315 | 50.54% |
| KRE240930P00040000 | 2024-04-22 12:43PM EDT | 2024-09-30 | 1.07 | 0.30 | 4.80 | 0.00 | - | 100 | 124 | 50.46% |
| KRE241018P00040000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 1.01 | 0.16 | 4.85 | 0.00 | - | 16 | 86 | 69.36% |
| KRE241115P00040000 | 2024-04-12 1:22PM EDT | 2024-11-15 | 1.94 | 0.21 | 4.85 | 0.00 | - | 4 | 686 | 64.45% |
| KRE241220P00040000 | 2024-04-23 11:28AM EDT | 2024-12-20 | 1.57 | 0.00 | 4.75 | +0.11 | +7.53% | 10 | 227 | 58.79% |
| KRE241231P00040000 | 2024-04-22 9:46AM EDT | 2024-12-31 | 1.93 | 0.05 | 4.80 | 0.00 | - | 19 | 152 | 57.87% |
| KRE250117P00040000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 1.82 | 1.11 | 3.60 | +0.18 | +10.98% | 1 | 26,893 | 47.02% |
| KRE250321P00040000 | 2024-04-12 1:44PM EDT | 2025-03-21 | 2.70 | 0.00 | 5.00 | 0.00 | - | 5 | 1,507 | 51.73% |
| KRE250331P00040000 | 2024-04-24 1:00PM EDT | 2025-03-31 | 2.00 | 0.05 | 2.90 | 0.00 | - | 1 | 35 | 36.91% |
| KRE250620P00040000 | 2024-04-25 3:19PM EDT | 2025-06-20 | 2.36 | 2.30 | 5.00 | +0.07 | +3.06% | 15 | 10,231 | 45.81% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 68.10% |
| KRE251219P00040000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 3.95 | 0.50 | 5.50 | 0.00 | - | 50 | 7,378 | 40.76% |
| KRE260116P00040000 | 2024-04-15 9:40AM EDT | 2026-01-16 | 3.83 | 0.50 | 5.50 | 0.00 | - | 4 | 4,769 | 39.84% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 1.50 | 5.50 | 0.00 | - | 625 | 4,126 | 32.20% |
© 2024 Yahoo. All rights reserved.