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:42.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00042000 | 2024-04-23 3:48PM EDT | 2024-04-26 | 6.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 2024-05-10 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 6.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240621C00042000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240628C00042000 | 2024-03-26 3:42PM EDT | 2024-06-28 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240719C00042000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240816C00042000 | 2024-03-01 11:18AM EDT | 2024-08-16 | 7.33 | 8.45 | 10.75 | 0.00 | - | 1 | 1 | 55.47% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 2024-09-30 | 6.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KRE241220C00042000 | 2024-04-23 11:04AM EDT | 2024-12-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 2024-12-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE250117C00042000 | 2024-04-18 10:02AM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE250321C00042000 | 2024-02-22 11:02AM EDT | 2025-03-21 | 10.40 | 9.00 | 11.60 | 0.00 | - | 1 | 1 | 45.47% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 2025-06-20 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 34.94% |
| KRE251219C00042000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 11.80 | 8.50 | 13.00 | 0.00 | - | 5 | 141 | 40.19% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 41.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00042000 | 2024-04-22 12:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| KRE240503P00042000 | 2024-04-23 11:01AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| KRE240510P00042000 | 2024-04-23 2:44PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KRE240517P00042000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| KRE240524P00042000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KRE240531P00042000 | 2024-04-23 2:02PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KRE240621P00042000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| KRE240628P00042000 | 2024-04-19 1:04PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240719P00042000 | 2024-04-23 12:48PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KRE240816P00042000 | 2024-04-22 12:48PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE240920P00042000 | 2024-04-22 11:33AM EDT | 2024-09-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KRE240930P00042000 | 2024-04-18 11:16AM EDT | 2024-09-30 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KRE241018P00042000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| KRE241115P00042000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| KRE241220P00042000 | 2024-04-18 11:38AM EDT | 2024-12-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE241231P00042000 | 2024-03-20 3:16PM EDT | 2024-12-31 | 2.16 | 2.32 | 3.50 | 0.00 | - | 86 | 102 | 42.21% |
| KRE250117P00042000 | 2024-04-23 12:15PM EDT | 2025-01-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| KRE250620P00042000 | 2024-02-01 1:10PM EDT | 2025-06-20 | 3.98 | 2.90 | 6.00 | 0.00 | - | 53 | 1,271 | 46.60% |
| KRE251219P00042000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 4.05 | 3.45 | 7.00 | 0.00 | - | 10 | 2,904 | 43.60% |
| KRE260116P00042000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 3.13% |
| KRE261218P00042000 | 2024-04-10 11:17AM EDT | 2026-12-18 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.