SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:49.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00049000 | 2024-04-25 11:30AM EDT | 2024-04-26 | 0.11 | 0.10 | 0.11 | -0.39 | -78.00% | 208 | 1,079 | 25.68% |
| KRE240503C00049000 | 2024-04-25 11:25AM EDT | 2024-05-03 | 0.54 | 0.52 | 0.54 | -0.45 | -45.45% | 50 | 3,444 | 28.32% |
| KRE240510C00049000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 0.77 | 0.75 | 0.78 | -0.42 | -35.29% | 21 | 250 | 27.39% |
| KRE240517C00049000 | 2024-04-25 10:46AM EDT | 2024-05-17 | 1.10 | 1.01 | 1.02 | -0.36 | -24.66% | 12 | 8,684 | 27.93% |
| KRE240524C00049000 | 2024-04-24 11:29AM EDT | 2024-05-24 | 1.43 | 1.21 | 1.24 | 0.00 | - | 1 | 750 | 28.52% |
| KRE240531C00049000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 1.76 | 1.38 | 1.41 | 0.00 | - | 3 | 9 | 28.47% |
| KRE240621C00049000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 2.02 | 1.92 | 1.94 | -0.37 | -15.48% | 13 | 10,816 | 29.66% |
| KRE240628C00049000 | 2024-04-24 4:00PM EDT | 2024-06-28 | 2.50 | 1.96 | 2.03 | 0.00 | - | 6 | 5,021 | 29.13% |
| KRE240719C00049000 | 2024-04-24 10:29AM EDT | 2024-07-19 | 2.49 | 2.32 | 2.34 | -0.16 | -6.04% | 12 | 388 | 28.65% |
| KRE240816C00049000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 2.85 | 2.81 | 2.85 | -0.25 | -8.06% | 295 | 426 | 29.63% |
| KRE240920C00049000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 3.35 | 3.40 | 3.45 | -0.35 | -9.46% | 28 | 1,541 | 30.79% |
| KRE240930C00049000 | 2024-04-16 11:18AM EDT | 2024-09-30 | 2.71 | 3.40 | 3.50 | 0.00 | - | 4 | 24 | 30.20% |
| KRE241018C00049000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 4.00 | 3.65 | 3.70 | 0.00 | - | 39 | 305 | 30.12% |
| KRE241115C00049000 | 2024-04-19 2:28PM EDT | 2024-11-15 | 3.85 | 4.10 | 4.20 | 0.00 | - | 5 | 118 | 31.45% |
| KRE241220C00049000 | 2024-04-23 10:03AM EDT | 2024-12-20 | 5.05 | 4.55 | 4.70 | 0.00 | - | 10 | 392 | 32.28% |
| KRE241231C00049000 | 2024-04-25 10:41AM EDT | 2024-12-31 | 4.73 | 4.60 | 4.75 | -0.22 | -4.44% | 1 | 48 | 31.87% |
| KRE250117C00049000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 4.00 | 4.70 | 4.90 | 0.00 | - | 6 | 945 | 31.75% |
| KRE250321C00049000 | 2024-04-24 9:36AM EDT | 2025-03-21 | 5.90 | 5.40 | 5.50 | 0.00 | - | 2 | 10 | 31.86% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 5.35 | 6.05 | 6.25 | 0.00 | - | 60 | 256 | 31.86% |
| KRE250919C00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 7.20 | 7.55 | 7.90 | 0.00 | - | - | 40 | 36.21% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 2025-12-19 | 6.70 | 7.25 | 7.55 | 0.00 | - | 146 | 481 | 31.93% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 56.58% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00049000 | 2024-04-25 11:28AM EDT | 2024-04-26 | 0.96 | 0.97 | 1.03 | +0.48 | +100.00% | 137 | 1,228 | 40.63% |
| KRE240503P00049000 | 2024-04-25 10:29AM EDT | 2024-05-03 | 1.34 | 1.36 | 1.39 | +0.45 | +50.56% | 251 | 173 | 31.93% |
| KRE240510P00049000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 1.42 | 1.55 | 1.58 | 0.00 | - | 20 | 28 | 28.81% |
| KRE240517P00049000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 1.72 | 1.76 | 1.78 | +0.44 | +34.38% | 37 | 6,986 | 28.27% |
| KRE240524P00049000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 1.45 | 1.90 | 1.99 | 0.00 | - | 72 | 25 | 28.61% |
| KRE240531P00049000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 1.93 | 2.02 | 2.15 | +0.30 | +18.40% | 1 | 24 | 28.37% |
| KRE240621P00049000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 2.42 | 2.44 | 2.46 | +0.43 | +21.61% | 82 | 6,096 | 26.73% |
| KRE240628P00049000 | 2024-04-24 1:54PM EDT | 2024-06-28 | 2.35 | 2.69 | 2.75 | 0.00 | - | 1 | 43 | 28.83% |
| KRE240719P00049000 | 2024-04-25 11:37AM EDT | 2024-07-19 | 3.05 | 2.97 | 3.05 | +0.40 | +15.09% | 41 | 2,959 | 28.30% |
| KRE240816P00049000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 3.10 | 3.30 | 3.40 | +0.05 | +1.64% | 1 | 640 | 27.83% |
| KRE240920P00049000 | 2024-04-25 10:31AM EDT | 2024-09-20 | 3.60 | 3.65 | 3.75 | +0.10 | +2.86% | 12 | 616 | 27.19% |
| KRE240930P00049000 | 2024-03-27 2:06PM EDT | 2024-09-30 | 3.60 | 3.85 | 3.95 | 0.00 | - | 2 | 58 | 27.89% |
| KRE241018P00049000 | 2024-04-24 11:48AM EDT | 2024-10-18 | 3.86 | 4.00 | 4.10 | 0.00 | - | 201 | 195 | 27.56% |
| KRE241115P00049000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 5.55 | 4.35 | 4.45 | 0.00 | - | 29 | 2,215 | 28.03% |
| KRE241220P00049000 | 2024-04-22 11:17AM EDT | 2024-12-20 | 4.90 | 4.60 | 4.70 | 0.00 | - | 1 | 323 | 27.52% |
| KRE241231P00049000 | 2024-04-10 11:17AM EDT | 2024-12-31 | 5.40 | 4.70 | 4.80 | 0.00 | - | 1 | 85 | 27.53% |
| KRE250117P00049000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 4.65 | 4.85 | 4.95 | 0.00 | - | 1,663 | 7,403 | 27.55% |
| KRE250321P00049000 | 2024-04-24 2:51PM EDT | 2025-03-21 | 4.90 | 5.20 | 5.35 | 0.00 | - | 1 | 34 | 26.98% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 2025-06-20 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 28.75% |
| KRE250919P00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 6.85 | 6.20 | 6.40 | 0.00 | - | - | 5 | 26.30% |
| KRE251219P00049000 | 2024-02-12 12:33PM EDT | 2025-12-19 | 6.75 | 6.55 | 7.35 | 0.00 | - | 5 | 1,334 | 28.11% |
| KRE260116P00049000 | 2024-03-21 11:24AM EDT | 2026-01-16 | 6.30 | 4.50 | 9.50 | 0.00 | - | 1,000 | 3,249 | 36.10% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 7.40 | 7.75 | 0.00 | - | 1 | 3 | 23.50% |
© 2024 Yahoo. All rights reserved.