SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:47.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419C00047000 | 2024-04-19 11:14AM EDT | 2024-04-19 | 0.15 | 0.13 | 0.14 | +0.09 | +150.00% | 1,064 | 3,906 | 19.14% |
| KRE240426C00047000 | 2024-04-19 11:16AM EDT | 2024-04-26 | 0.81 | 0.82 | 0.83 | +0.35 | +76.09% | 77 | 1,596 | 31.79% |
| KRE240503C00047000 | 2024-04-19 10:54AM EDT | 2024-05-03 | 1.20 | 1.22 | 1.24 | +0.38 | +46.34% | 14 | 581 | 34.03% |
| KRE240510C00047000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 1.13 | 1.47 | 1.49 | 0.00 | - | 421 | 142 | 33.55% |
| KRE240517C00047000 | 2024-04-19 11:00AM EDT | 2024-05-17 | 1.59 | 1.71 | 1.73 | +0.22 | +16.06% | 57 | 6,517 | 33.77% |
| KRE240524C00047000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 1.53 | 1.89 | 1.93 | 0.00 | - | 1 | 53 | 33.69% |
| KRE240531C00047000 | 2024-04-15 12:27PM EDT | 2024-05-31 | 2.01 | 2.05 | 2.10 | 0.00 | - | 18 | 44 | 33.50% |
| KRE240621C00047000 | 2024-04-19 11:12AM EDT | 2024-06-21 | 2.59 | 2.58 | 2.61 | +0.50 | +23.92% | 6 | 3,914 | 33.96% |
| KRE240628C00047000 | 2024-04-15 10:12AM EDT | 2024-06-28 | 2.57 | 2.65 | 2.81 | 0.00 | - | 1 | 84 | 34.67% |
| KRE240719C00047000 | 2024-04-17 12:10PM EDT | 2024-07-19 | 2.51 | 2.98 | 3.05 | 0.00 | - | 109 | 2,194 | 33.03% |
| KRE240816C00047000 | 2024-04-10 3:35PM EDT | 2024-08-16 | 3.64 | 3.40 | 3.50 | 0.00 | - | 7 | 53 | 33.12% |
| KRE240920C00047000 | 2024-04-11 9:41AM EDT | 2024-09-20 | 4.25 | 4.00 | 4.10 | 0.00 | - | 50 | 408 | 34.08% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 2024-09-30 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 52.30% |
| KRE241018C00047000 | 2024-03-13 10:08AM EDT | 2024-10-18 | 6.01 | 4.15 | 4.30 | 0.00 | - | 34 | 37 | 32.89% |
| KRE241115C00047000 | 2024-03-22 3:51PM EDT | 2024-11-15 | 5.95 | 4.70 | 4.80 | 0.00 | - | 2 | 235 | 34.16% |
| KRE241220C00047000 | 2024-04-09 9:44AM EDT | 2024-12-20 | 6.70 | 5.15 | 5.30 | 0.00 | - | 17 | 55 | 34.92% |
| KRE241231C00047000 | 2024-03-22 10:07AM EDT | 2024-12-31 | 6.75 | 5.20 | 5.30 | 0.00 | - | 57 | 58 | 34.17% |
| KRE250117C00047000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 4.95 | 5.35 | 5.45 | 0.00 | - | 152 | 1,522 | 34.02% |
| KRE250321C00047000 | 2024-04-10 12:03PM EDT | 2025-03-21 | 6.20 | 5.95 | 6.10 | 0.00 | - | 1 | 24 | 34.33% |
| KRE250620C00047000 | 2024-04-17 1:14PM EDT | 2025-06-20 | 6.25 | 6.50 | 6.85 | 0.00 | - | 62 | 347 | 34.22% |
| KRE251219C00047000 | 2024-02-22 4:17PM EDT | 2025-12-19 | 8.60 | 7.00 | 11.00 | 0.00 | - | 1 | 663 | 46.31% |
| KRE260116C00047000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 7.50 | 7.80 | 8.10 | 0.00 | - | 1 | 19 | 33.17% |
| KRE261218C00047000 | 2024-04-10 12:13PM EDT | 2026-12-18 | 10.09 | 9.40 | 10.80 | 0.00 | - | 5 | 16 | 35.96% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419P00047000 | 2024-04-19 11:14AM EDT | 2024-04-19 | 0.21 | 0.22 | 0.23 | -0.74 | -77.89% | 80 | 16,112 | 17.58% |
| KRE240426P00047000 | 2024-04-19 11:11AM EDT | 2024-04-26 | 0.85 | 0.84 | 0.85 | -0.45 | -34.62% | 59 | 428 | 28.71% |
| KRE240503P00047000 | 2024-04-19 11:18AM EDT | 2024-05-03 | 1.19 | 1.18 | 1.19 | -0.54 | -31.21% | 5 | 443 | 29.93% |
| KRE240510P00047000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 1.82 | 1.37 | 1.40 | 0.00 | - | 2 | 82 | 29.30% |
| KRE240517P00047000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 1.57 | 1.56 | 1.58 | -0.37 | -19.07% | 96 | 30,433 | 28.93% |
| KRE240524P00047000 | 2024-04-18 12:33PM EDT | 2024-05-24 | 2.17 | 1.69 | 1.74 | 0.00 | - | 12 | 63 | 28.69% |
| KRE240531P00047000 | 2024-04-19 10:59AM EDT | 2024-05-31 | 1.91 | 1.82 | 1.87 | -0.32 | -14.35% | 10 | 4 | 28.27% |
| KRE240621P00047000 | 2024-04-19 10:55AM EDT | 2024-06-21 | 2.24 | 2.23 | 2.26 | -0.35 | -13.51% | 6 | 9,751 | 28.17% |
| KRE240628P00047000 | 2024-04-15 10:12AM EDT | 2024-06-28 | 2.82 | 2.47 | 2.51 | 0.00 | - | 1 | 119 | 29.76% |
| KRE240719P00047000 | 2024-04-18 12:09PM EDT | 2024-07-19 | 3.15 | 2.75 | 2.79 | 0.00 | - | 3 | 3,546 | 29.15% |
| KRE240816P00047000 | 2024-04-18 11:01AM EDT | 2024-08-16 | 3.38 | 3.10 | 3.15 | 0.00 | - | 15 | 57 | 28.88% |
| KRE240920P00047000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 3.60 | 3.45 | 3.55 | -0.10 | -2.70% | 12 | 4,264 | 28.71% |
| KRE240930P00047000 | 2024-04-08 1:01PM EDT | 2024-09-30 | 2.84 | 3.60 | 3.70 | 0.00 | - | 1 | 25 | 29.02% |
| KRE241018P00047000 | 2024-04-15 3:39PM EDT | 2024-10-18 | 4.25 | 3.80 | 3.85 | 0.00 | - | 1 | 197 | 28.69% |
| KRE241115P00047000 | 2024-04-15 2:57PM EDT | 2024-11-15 | 4.65 | 4.10 | 4.20 | 0.00 | - | 3 | 455 | 29.20% |
| KRE241220P00047000 | 2024-04-15 2:12PM EDT | 2024-12-20 | 4.85 | 4.40 | 4.45 | 0.00 | - | 33 | 138 | 28.68% |
| KRE241231P00047000 | 2024-04-17 3:07PM EDT | 2024-12-31 | 4.95 | 4.45 | 4.55 | 0.00 | - | 2 | 68 | 28.70% |
| KRE250117P00047000 | 2024-04-18 2:27PM EDT | 2025-01-17 | 5.05 | 4.60 | 4.70 | 0.00 | - | 163 | 3,757 | 28.72% |
| KRE250321P00047000 | 2024-04-11 4:08PM EDT | 2025-03-21 | 5.15 | 4.90 | 5.05 | 0.00 | - | 10 | 41 | 27.87% |
| KRE250620P00047000 | 2024-03-05 12:16PM EDT | 2025-06-20 | 5.07 | 3.10 | 5.00 | 0.00 | - | 1 | 2,444 | 24.48% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 33.58% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 2025-12-19 | 6.50 | 5.85 | 6.30 | 0.00 | - | 1,500 | 8,109 | 25.94% |
| KRE260116P00047000 | 2024-04-12 12:42PM EDT | 2026-01-16 | 6.30 | 6.20 | 6.45 | -0.45 | -6.67% | 1 | 6,103 | 25.98% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 2026-12-18 | 7.65 | 6.55 | 7.45 | 0.00 | - | 1,500 | 5,515 | 24.36% |
© 2024 Yahoo. All rights reserved.