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:43.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00043000 | 2024-05-07 12:24PM EDT | 2024-05-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240531C00043000 | 2024-04-30 3:33PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240621C00043000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240628C00043000 | 2024-04-04 9:30AM EDT | 2024-06-28 | 7.15 | 5.15 | 9.35 | 0.00 | - | 15 | 44 | 69.29% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 2024-07-19 | 6.55 | 6.30 | 8.35 | 0.00 | - | 1 | 1 | 42.14% |
| KRE240816C00043000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 2024-09-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241115C00043000 | 2024-05-08 9:44AM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE241220C00043000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 2024-12-31 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 28.10% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE250321C00043000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 2025-06-20 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 44.97% |
| KRE251219C00043000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 2026-01-16 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 57.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00043000 | 2024-05-08 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240517P00043000 | 2024-05-08 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| KRE240524P00043000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240531P00043000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| KRE240607P00043000 | 2024-05-09 10:03AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240621P00043000 | 2024-05-09 3:07PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| KRE240628P00043000 | 2024-05-08 3:27PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240719P00043000 | 2024-05-09 11:08AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240816P00043000 | 2024-05-09 2:37PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KRE240920P00043000 | 2024-05-08 1:32PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240930P00043000 | 2024-05-09 10:59AM EDT | 2024-09-30 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KRE241018P00043000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KRE241115P00043000 | 2024-05-07 11:25AM EDT | 2024-11-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KRE241220P00043000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| KRE241231P00043000 | 2024-05-06 12:48PM EDT | 2024-12-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE250117P00043000 | 2024-05-06 2:29PM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| KRE250321P00043000 | 2024-04-29 3:40PM EDT | 2025-03-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE250620P00043000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 3.13% |
| KRE250919P00043000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| KRE251219P00043000 | 2024-05-09 10:29AM EDT | 2025-12-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE260116P00043000 | 2024-04-30 1:47PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE261218P00043000 | 2024-04-30 1:47PM EDT | 2026-12-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.