SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:41.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419C00041000 | 2024-04-15 10:48AM EDT | 2024-04-19 | 5.49 | 6.15 | 6.35 | 0.00 | - | 3 | 19 | 129.69% |
| KRE240517C00041000 | 2024-04-19 10:08AM EDT | 2024-05-17 | 6.15 | 6.45 | 6.75 | +0.63 | +11.41% | 12 | 213 | 50.24% |
| KRE240621C00041000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 6.70 | 7.00 | 7.15 | 0.00 | - | 1 | 521 | 41.97% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 2024-06-28 | 9.00 | 7.05 | 7.20 | 0.00 | - | 5 | 16 | 40.72% |
| KRE240719C00041000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 6.89 | 7.25 | 7.35 | 0.00 | - | 1 | 6 | 38.06% |
| KRE240816C00041000 | 2024-04-05 10:38AM EDT | 2024-08-16 | 8.50 | 7.60 | 7.75 | 0.00 | - | 1 | 14 | 38.40% |
| KRE240920C00041000 | 2024-03-15 9:55AM EDT | 2024-09-20 | 9.05 | 5.30 | 8.85 | 0.00 | - | 5 | 321 | 45.09% |
| KRE240930C00041000 | 2024-03-15 9:55AM EDT | 2024-09-30 | 9.09 | 6.90 | 8.65 | 0.00 | - | 5 | 11 | 41.77% |
| KRE241115C00041000 | 2024-02-21 11:25AM EDT | 2024-11-15 | 9.65 | 9.40 | 11.40 | 0.00 | - | - | 1 | 51.50% |
| KRE241231C00041000 | 2024-04-18 10:04AM EDT | 2024-12-31 | 8.15 | 9.00 | 9.90 | 0.00 | - | 1 | 17 | 42.96% |
| KRE250117C00041000 | 2024-04-19 10:45AM EDT | 2025-01-17 | 8.80 | 9.05 | 10.00 | +0.75 | +9.32% | 300 | 147 | 42.32% |
| KRE250321C00041000 | 2024-02-27 4:19PM EDT | 2025-03-21 | 10.15 | 10.25 | 14.00 | 0.00 | - | 67 | 75 | 51.78% |
| KRE250620C00041000 | 2024-01-17 4:31PM EDT | 2025-06-20 | 12.12 | 10.55 | 13.10 | 0.00 | - | 40 | 103 | 51.45% |
| KRE251219C00041000 | 2024-02-29 11:04AM EDT | 2025-12-19 | 12.46 | 11.65 | 16.50 | 0.00 | - | 3 | 141 | 59.30% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 2026-01-16 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 48.63% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419P00041000 | 2024-04-17 10:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,465 | 106.25% |
| KRE240426P00041000 | 2024-04-19 1:04PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,203 | 271 | 46.09% |
| KRE240503P00041000 | 2024-04-18 11:23AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 113 | 40.23% |
| KRE240510P00041000 | 2024-04-19 12:45PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 1 | 7,525 | 37.50% |
| KRE240517P00041000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 2 | 2,577 | 36.23% |
| KRE240524P00041000 | 2024-04-18 12:04PM EDT | 2024-05-24 | 0.32 | 0.22 | 0.26 | 0.00 | - | 4 | 7 | 36.33% |
| KRE240621P00041000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.11 | -17.46% | 9 | 4,186 | 33.84% |
| KRE240628P00041000 | 2024-04-19 12:17PM EDT | 2024-06-28 | 0.68 | 0.62 | 0.64 | -0.05 | -6.85% | 10 | 74 | 34.60% |
| KRE240719P00041000 | 2024-04-18 10:15AM EDT | 2024-07-19 | 1.02 | 0.81 | 0.83 | +0.01 | +0.99% | 20 | 391 | 33.59% |
| KRE240816P00041000 | 2024-04-19 11:29AM EDT | 2024-08-16 | 1.14 | 1.08 | 1.10 | -0.14 | -10.94% | 2 | 482 | 33.08% |
| KRE240920P00041000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 1.48 | 1.38 | 1.40 | -0.15 | -9.20% | 3 | 1,447 | 32.50% |
| KRE240930P00041000 | 2024-03-26 10:02AM EDT | 2024-09-30 | 1.33 | 1.49 | 1.53 | 0.00 | - | 3 | 64 | 32.86% |
| KRE241018P00041000 | 2024-04-10 1:04PM EDT | 2024-10-18 | 1.80 | 1.64 | 1.66 | 0.00 | - | 20 | 30 | 32.50% |
| KRE241115P00041000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 1.92 | 1.91 | 1.92 | -0.12 | -5.88% | 7 | 2,537 | 32.59% |
| KRE241220P00041000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 2.38 | 2.12 | 2.16 | 0.00 | - | 1 | 575 | 32.15% |
| KRE241231P00041000 | 2024-04-19 9:57AM EDT | 2024-12-31 | 2.39 | 2.22 | 2.29 | -0.12 | -4.78% | 54 | 24 | 32.47% |
| KRE250117P00041000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 2.40 | 2.35 | 2.39 | -0.24 | -9.09% | 25 | 15,173 | 32.20% |
| KRE250321P00041000 | 2024-03-15 1:08PM EDT | 2025-03-21 | 2.75 | 1.69 | 5.50 | 0.00 | - | - | 44 | 49.29% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 2025-06-20 | 3.22 | 3.00 | 3.10 | 0.00 | - | 1 | 1,337 | 29.99% |
| KRE250919P00041000 | 2024-02-02 11:22AM EDT | 2025-09-19 | 3.95 | 2.90 | 6.00 | 0.00 | - | 1 | 1 | 42.30% |
| KRE251219P00041000 | 2024-02-05 10:30AM EDT | 2025-12-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,652 | 3.13% |
| KRE260116P00041000 | 2024-04-11 2:06PM EDT | 2026-01-16 | 4.20 | 3.80 | 4.20 | 0.00 | - | 1,305 | 3,555 | 29.79% |
| KRE261218P00041000 | 2024-04-12 9:31AM EDT | 2026-12-18 | 5.30 | 4.65 | 4.90 | 0.00 | - | 1 | 2 | 26.75% |
© 2024 Yahoo. All rights reserved.