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:48.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00048000 | 2024-04-23 2:39PM EDT | 2024-04-26 | 1.19 | 0.06 | 1.31 | +0.38 | +46.91% | 97 | 3,406 | 44.43% |
| KRE240503C00048000 | 2024-04-23 2:12PM EDT | 2024-05-03 | 1.60 | 1.23 | 1.63 | +0.39 | +32.23% | 54 | 1,344 | 36.72% |
| KRE240510C00048000 | 2024-04-23 3:49PM EDT | 2024-05-10 | 1.64 | 0.31 | 4.75 | +0.14 | +9.33% | 34 | 753 | 50.10% |
| KRE240517C00048000 | 2024-04-23 3:24PM EDT | 2024-05-17 | 1.98 | 1.75 | 2.11 | +0.29 | +17.16% | 105 | 3,980 | 34.08% |
| KRE240524C00048000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 1.83 | 0.39 | 4.90 | 0.00 | - | 121 | 141 | 79.39% |
| KRE240531C00048000 | 2024-04-17 12:38PM EDT | 2024-05-31 | 1.27 | 0.42 | 5.00 | 0.00 | - | - | 12 | 73.51% |
| KRE240621C00048000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 2.80 | 2.66 | 3.05 | +0.15 | +5.66% | 12 | 2,378 | 34.13% |
| KRE240628C00048000 | 2024-04-10 2:49PM EDT | 2024-06-28 | 2.30 | 0.50 | 5.10 | 0.00 | - | 500 | 717 | 57.30% |
| KRE240719C00048000 | 2024-04-22 2:44PM EDT | 2024-07-19 | 3.14 | 0.65 | 5.00 | 0.00 | - | 13 | 642 | 48.94% |
| KRE240816C00048000 | 2024-04-22 1:11PM EDT | 2024-08-16 | 3.80 | 1.50 | 4.15 | +0.19 | +5.26% | 1 | 511 | 34.74% |
| KRE240920C00048000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 4.40 | 2.00 | 6.45 | +0.60 | +15.79% | 1 | 990 | 49.17% |
| KRE240930C00048000 | 2024-04-22 2:23PM EDT | 2024-09-30 | 4.30 | 2.00 | 6.15 | 0.00 | - | 5 | 32 | 45.25% |
| KRE241018C00048000 | 2024-04-15 2:16PM EDT | 2024-10-18 | 3.55 | 2.00 | 6.25 | 0.00 | - | 312 | 300 | 43.67% |
| KRE241115C00048000 | 2024-04-15 9:45AM EDT | 2024-11-15 | 4.40 | 2.65 | 6.95 | 0.00 | - | 98 | 185 | 45.48% |
| KRE241220C00048000 | 2024-04-23 2:10PM EDT | 2024-12-20 | 5.70 | 3.00 | 6.40 | +1.12 | +24.45% | 1 | 158 | 38.51% |
| KRE241231C00048000 | 2024-04-19 2:29PM EDT | 2024-12-31 | 4.75 | 3.00 | 7.05 | 0.00 | - | 2 | 29 | 41.77% |
| KRE250117C00048000 | 2024-04-12 11:16AM EDT | 2025-01-17 | 4.80 | 3.50 | 7.50 | 0.00 | - | 90 | 403 | 43.20% |
| KRE250321C00048000 | 2024-03-21 9:38AM EDT | 2025-03-21 | 7.20 | 3.50 | 8.00 | 0.00 | - | 1 | 7 | 41.66% |
| KRE250620C00048000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 6.65 | 4.50 | 9.50 | 0.00 | - | 1 | 266 | 44.31% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.00 | 0.00 | - | 1 | 5 | 42.46% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 6.00 | 11.00 | 0.00 | - | 174 | 332 | 43.31% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 6.00 | 11.00 | 0.00 | - | 18 | 163 | 42.33% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 7.50 | 12.50 | 0.00 | - | 1 | 103 | 39.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00048000 | 2024-04-23 2:34PM EDT | 2024-04-26 | 0.23 | 0.13 | 0.37 | -0.34 | -59.65% | 541 | 2,459 | 33.30% |
| KRE240503P00048000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.63 | 0.02 | 2.00 | -0.26 | -29.21% | 275 | 193 | 70.12% |
| KRE240510P00048000 | 2024-04-23 1:29PM EDT | 2024-05-10 | 0.75 | 0.50 | 3.10 | -0.40 | -34.78% | 115 | 785 | 50.10% |
| KRE240517P00048000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.04 | 0.97 | 1.18 | -0.37 | -26.24% | 1,159 | 44,603 | 30.05% |
| KRE240524P00048000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 1.22 | 0.21 | 3.55 | -0.20 | -14.08% | 1 | 18 | 68.46% |
| KRE240531P00048000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 1.27 | 0.25 | 1.97 | -0.25 | -16.45% | 63 | 39 | 36.77% |
| KRE240621P00048000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 1.71 | 1.54 | 1.84 | -0.33 | -16.18% | 29 | 7,024 | 27.95% |
| KRE240628P00048000 | 2024-04-23 11:49AM EDT | 2024-06-28 | 1.94 | 0.39 | 3.30 | -0.31 | -13.78% | 1 | 152 | 44.26% |
| KRE240719P00048000 | 2024-04-23 3:53PM EDT | 2024-07-19 | 2.25 | 0.29 | 2.75 | -0.31 | -12.11% | 326 | 2,224 | 32.78% |
| KRE240816P00048000 | 2024-04-23 9:37AM EDT | 2024-08-16 | 2.95 | 0.57 | 4.10 | +0.06 | +2.08% | 2 | 3,393 | 41.07% |
| KRE240920P00048000 | 2024-04-23 2:28PM EDT | 2024-09-20 | 2.91 | 1.25 | 4.30 | -0.94 | -24.42% | 47 | 897 | 37.62% |
| KRE240930P00048000 | 2024-04-23 2:45PM EDT | 2024-09-30 | 3.05 | 1.64 | 4.50 | -0.55 | -15.28% | 8 | 57 | 38.01% |
| KRE241018P00048000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 3.30 | 2.95 | 4.75 | -0.32 | -8.84% | 38 | 25 | 37.92% |
| KRE241115P00048000 | 2024-04-19 3:03PM EDT | 2024-11-15 | 4.60 | 3.30 | 5.00 | 0.00 | - | 1 | 179 | 37.00% |
| KRE241220P00048000 | 2024-04-16 2:26PM EDT | 2024-12-20 | 5.53 | 3.60 | 5.40 | 0.00 | - | 1 | 503 | 36.79% |
| KRE241231P00048000 | 2024-04-23 11:34AM EDT | 2024-12-31 | 4.00 | 2.50 | 5.60 | -0.25 | -5.88% | 2 | 124 | 37.24% |
| KRE250117P00048000 | 2024-04-23 9:53AM EDT | 2025-01-17 | 4.30 | 3.80 | 5.80 | -0.37 | -7.92% | 11 | 6,708 | 37.28% |
| KRE250321P00048000 | 2024-04-22 3:59PM EDT | 2025-03-21 | 4.95 | 2.00 | 6.90 | 0.00 | - | 1 | 67 | 39.64% |
| KRE250620P00048000 | 2024-04-11 9:37AM EDT | 2025-06-20 | 6.33 | 2.50 | 7.50 | 0.00 | - | 1 | 2,201 | 38.07% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 3.00 | 8.00 | 0.00 | - | - | 18 | 36.78% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 40.13% |
| KRE260116P00048000 | 2024-03-14 11:11AM EDT | 2026-01-16 | 6.75 | 4.50 | 9.50 | 0.00 | - | 5 | 1,243 | 39.23% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 33.37% |
© 2024 Yahoo. All rights reserved.