SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:45.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419C00045000 | 2024-04-19 2:29PM EDT | 2024-04-19 | 2.00 | 2.00 | 2.07 | +0.90 | +81.82% | 520 | 642 | 0.00% |
| KRE240426C00045000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 1.61 | 2.23 | 2.29 | 0.00 | - | 25 | 53 | 23.05% |
| KRE240503C00045000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 2.44 | 2.52 | 2.59 | +0.39 | +19.02% | 14 | 72 | 30.57% |
| KRE240517C00045000 | 2024-04-19 10:55AM EDT | 2024-05-17 | 2.93 | 2.97 | 3.05 | +0.52 | +21.58% | 66 | 637 | 32.86% |
| KRE240621C00045000 | 2024-04-18 1:43PM EDT | 2024-06-21 | 4.05 | 3.85 | 3.90 | +0.90 | +28.57% | 2 | 21,353 | 34.20% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 2024-06-28 | 3.75 | 3.90 | 4.00 | 0.00 | - | 2 | 84 | 33.79% |
| KRE240719C00045000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 4.35 | 4.15 | 4.30 | +0.52 | +13.58% | 1 | 113 | 33.08% |
| KRE240816C00045000 | 2024-04-18 10:24AM EDT | 2024-08-16 | 4.00 | 4.60 | 4.75 | 0.00 | - | 45 | 320 | 33.42% |
| KRE240920C00045000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 4.70 | 5.20 | 5.30 | 0.00 | - | 24 | 708 | 34.14% |
| KRE240930C00045000 | 2024-04-11 1:01PM EDT | 2024-09-30 | 5.25 | 5.20 | 5.45 | -0.05 | -0.94% | 3 | 43 | 34.34% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 2024-10-18 | 7.31 | 5.40 | 5.50 | 0.00 | - | 5 | 15 | 33.01% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 6.00 | 5.80 | 5.90 | +0.65 | +12.15% | 1 | 40 | 33.67% |
| KRE241220C00045000 | 2024-04-19 1:30PM EDT | 2024-12-20 | 6.45 | 6.30 | 6.45 | +0.10 | +1.57% | 9 | 1,374 | 34.92% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 2024-12-31 | 8.45 | 6.30 | 6.40 | 0.00 | - | 2 | 4 | 33.84% |
| KRE250117C00045000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 5.95 | 6.35 | 6.55 | 0.00 | - | 76 | 4,391 | 33.73% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 6.75 | 7.05 | 7.20 | 0.00 | - | 1 | 9 | 34.18% |
| KRE250620C00045000 | 2024-04-18 2:32PM EDT | 2025-06-20 | 7.00 | 7.05 | 7.80 | 0.00 | - | 15 | 603 | 33.41% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 50.17% |
| KRE251219C00045000 | 2024-04-18 1:24PM EDT | 2025-12-19 | 8.24 | 8.70 | 8.95 | 0.00 | - | 10 | 2,907 | 32.96% |
| KRE260116C00045000 | 2024-01-03 12:43PM EDT | 2026-01-16 | 11.15 | 8.00 | 13.00 | 0.00 | - | 3 | 87 | 49.59% |
| KRE261218C00045000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 10.40 | 10.30 | 10.85 | 0.00 | - | 1 | 109 | 32.62% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419P00045000 | 2024-04-19 2:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1,148 | 16,424 | 46.88% |
| KRE240426P00045000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.18 | 0.17 | 0.18 | -0.21 | -53.85% | 1,287 | 1,440 | 32.42% |
| KRE240503P00045000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 0.44 | 0.43 | 0.46 | -0.28 | -38.89% | 250 | 456 | 34.28% |
| KRE240510P00045000 | 2024-04-19 2:32PM EDT | 2024-05-10 | 0.64 | 0.62 | 0.64 | -0.26 | -28.89% | 29 | 5,956 | 33.20% |
| KRE240517P00045000 | 2024-04-19 3:11PM EDT | 2024-05-17 | 0.79 | 0.80 | 0.82 | -0.27 | -25.47% | 1,853 | 15,441 | 33.01% |
| KRE240524P00045000 | 2024-04-19 12:37PM EDT | 2024-05-24 | 0.99 | 0.95 | 0.99 | -0.29 | -22.66% | 26 | 102 | 32.96% |
| KRE240531P00045000 | 2024-04-19 2:30PM EDT | 2024-05-31 | 1.08 | 1.04 | 1.10 | -0.42 | -28.00% | 49 | 20 | 32.08% |
| KRE240621P00045000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 1.41 | 1.42 | 1.44 | -0.27 | -16.07% | 1,230 | 29,787 | 31.10% |
| KRE240628P00045000 | 2024-04-17 12:47PM EDT | 2024-06-28 | 1.73 | 1.63 | 1.66 | -0.38 | -18.01% | 3 | 168 | 32.42% |
| KRE240719P00045000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 1.96 | 1.93 | 1.92 | -0.23 | -10.50% | 78 | 4,653 | 31.45% |
| KRE240816P00045000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 2.21 | 2.26 | 2.29 | -0.36 | -14.01% | 7 | 1,277 | 31.21% |
| KRE240920P00045000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 2.64 | 2.61 | 2.64 | -0.41 | -13.44% | 8 | 6,364 | 30.49% |
| KRE240930P00045000 | 2024-04-11 9:33AM EDT | 2024-09-30 | 2.82 | 2.75 | 2.79 | 0.00 | - | 1 | 303 | 30.81% |
| KRE241018P00045000 | 2024-04-15 9:36AM EDT | 2024-10-18 | 2.90 | 2.93 | 2.95 | 0.00 | - | 2 | 18 | 30.53% |
| KRE241115P00045000 | 2024-04-18 11:10AM EDT | 2024-11-15 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 1,462 | 31.01% |
| KRE241220P00045000 | 2024-04-12 9:54AM EDT | 2024-12-20 | 3.58 | 3.50 | 3.55 | -0.28 | -7.25% | 13 | 1,728 | 30.42% |
| KRE241231P00045000 | 2024-04-16 1:54PM EDT | 2024-12-31 | 4.10 | 3.55 | 3.65 | 0.00 | - | 8 | 77 | 30.43% |
| KRE250117P00045000 | 2024-04-19 12:44PM EDT | 2025-01-17 | 3.75 | 3.75 | 3.80 | -0.40 | -9.64% | 17 | 14,926 | 30.45% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 4.05 | 4.15 | 0.00 | - | 1 | 77 | 29.48% |
| KRE250620P00045000 | 2024-04-18 12:34PM EDT | 2025-06-20 | 4.90 | 4.45 | 4.60 | 0.00 | - | 1 | 8,114 | 28.48% |
| KRE251219P00045000 | 2024-01-23 1:38PM EDT | 2025-12-19 | 4.40 | 5.35 | 5.55 | 0.00 | - | 21 | 10,084 | 27.95% |
| KRE260116P00045000 | 2024-04-17 1:01PM EDT | 2026-01-16 | 5.80 | 4.90 | 5.50 | 0.00 | - | 1 | 3,523 | 27.12% |
| KRE261218P00045000 | 2024-04-16 12:00PM EDT | 2026-12-18 | 7.10 | 6.20 | 6.50 | 0.00 | - | 1 | 2,003 | 25.38% |
© 2024 Yahoo. All rights reserved.