SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:44.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00044000 | 2024-04-16 9:56AM EDT | 2024-04-26 | 2.22 | 4.95 | 5.10 | 0.00 | - | - | 7 | 58.20% |
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 2024-05-03 | 2.52 | 5.05 | 5.15 | 0.00 | - | 1 | 1 | 47.27% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 2024-05-10 | 5.61 | 5.15 | 5.25 | 0.00 | - | - | 2 | 42.04% |
| KRE240517C00044000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 5.05 | 5.30 | 5.40 | +1.00 | +24.69% | 1 | 1,714 | 41.16% |
| KRE240621C00044000 | 2024-04-22 2:44PM EDT | 2024-06-21 | 5.49 | 5.85 | 6.05 | 0.00 | - | 6 | 1,525 | 38.72% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 35.84% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 6.10 | 6.30 | 0.00 | - | 1 | 243 | 35.38% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 6.55 | 6.65 | 0.00 | - | 4 | 332 | 34.79% |
| KRE240920C00044000 | 2024-03-22 3:17PM EDT | 2024-09-20 | 7.11 | 5.05 | 6.35 | 0.00 | - | 5 | 168 | 27.50% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 7.10 | 7.25 | 0.00 | - | 1 | 14 | 35.08% |
| KRE241018C00044000 | 2024-04-11 9:45AM EDT | 2024-10-18 | 6.20 | 7.30 | 7.45 | 0.00 | - | 78 | 151 | 35.00% |
| KRE241115C00044000 | 2024-04-22 10:36AM EDT | 2024-11-15 | 7.00 | 7.65 | 7.80 | 0.00 | - | 1 | 65 | 35.30% |
| KRE241220C00044000 | 2024-04-22 12:04PM EDT | 2024-12-20 | 7.50 | 8.10 | 8.25 | 0.00 | - | 1 | 113 | 35.90% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 8.15 | 8.30 | 0.00 | - | 2 | 11 | 35.46% |
| KRE250117C00044000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 6.90 | 8.25 | 8.40 | 0.00 | - | 167 | 1,154 | 35.00% |
| KRE250321C00044000 | 2024-02-27 11:38AM EDT | 2025-03-21 | 8.45 | 8.85 | 11.35 | 0.00 | - | - | 43 | 49.21% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 8.85 | 9.05 | 0.00 | - | 1 | 21 | 34.92% |
| KRE250620C00044000 | 2024-03-14 10:22AM EDT | 2025-06-20 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 219 | 39.11% |
| KRE251219C00044000 | 2024-04-11 1:08PM EDT | 2025-12-19 | 9.50 | 10.45 | 11.95 | 0.00 | - | 150 | 173 | 39.12% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 10.55 | 10.95 | 0.00 | - | 1 | 46 | 33.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00044000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 8,218 | 50.78% |
| KRE240503P00044000 | 2024-04-22 4:10PM EDT | 2024-05-03 | 0.07 | 0.04 | 0.05 | 0.00 | - | 54 | 162 | 35.94% |
| KRE240510P00044000 | 2024-04-23 1:37PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 105 | 1,108 | 32.42% |
| KRE240517P00044000 | 2024-04-23 1:21PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.10 | -37.04% | 45 | 13,206 | 31.84% |
| KRE240524P00044000 | 2024-04-23 1:02PM EDT | 2024-05-24 | 0.28 | 0.24 | 0.28 | -0.09 | -24.32% | 8 | 40 | 31.89% |
| KRE240531P00044000 | 2024-04-22 3:24PM EDT | 2024-05-31 | 0.44 | 0.31 | 0.34 | 0.00 | - | 58 | 80 | 30.71% |
| KRE240621P00044000 | 2024-04-23 1:41PM EDT | 2024-06-21 | 0.57 | 0.57 | 0.58 | -0.20 | -25.97% | 116 | 7,649 | 29.88% |
| KRE240628P00044000 | 2024-04-22 2:05PM EDT | 2024-06-28 | 0.90 | 0.70 | 0.72 | 0.00 | - | 1 | 246 | 30.81% |
| KRE240719P00044000 | 2024-04-23 11:32AM EDT | 2024-07-19 | 0.98 | 0.92 | 0.94 | -0.37 | -27.41% | 101 | 607 | 30.15% |
| KRE240816P00044000 | 2024-04-22 12:36PM EDT | 2024-08-16 | 1.55 | 1.21 | 1.24 | 0.00 | - | 16 | 1,620 | 29.88% |
| KRE240920P00044000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 2.32 | 1.54 | 1.57 | 0.00 | - | 90 | 2,137 | 29.52% |
| KRE240930P00044000 | 2024-04-22 1:53PM EDT | 2024-09-30 | 1.95 | 1.66 | 1.71 | +0.01 | +0.52% | 26 | 58 | 29.93% |
| KRE241018P00044000 | 2024-04-22 1:44PM EDT | 2024-10-18 | 2.12 | 1.83 | 1.87 | 0.00 | - | 5 | 7,171 | 29.81% |
| KRE241115P00044000 | 2024-04-22 3:55PM EDT | 2024-11-15 | 2.42 | 2.14 | 2.16 | 0.00 | - | 5 | 500 | 30.08% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 2.38 | 2.41 | 0.00 | - | 1 | 478 | 29.68% |
| KRE241231P00044000 | 2024-03-28 10:13AM EDT | 2024-12-31 | 2.45 | 2.48 | 2.55 | 0.00 | - | 1 | 10 | 30.03% |
| KRE250117P00044000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 3.30 | 2.61 | 2.65 | 0.00 | - | 596 | 8,247 | 29.76% |
| KRE250321P00044000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 3.75 | 2.87 | 3.05 | 0.00 | - | 201 | 201 | 29.27% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 3.35 | 3.50 | 0.00 | - | 11 | 731 | 28.38% |
| KRE250919P00044000 | 2024-02-07 12:22PM EDT | 2025-09-19 | 5.45 | 3.10 | 6.50 | 0.00 | - | - | 1 | 40.22% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 4.10 | 4.30 | 0.00 | - | 38 | 8,664 | 27.33% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 4.20 | 4.40 | 0.00 | - | 20 | 1,067 | 27.16% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 50.98% |
© 2024 Yahoo. All rights reserved.