SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00050000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| KRE240503C00050000 | 2024-04-25 2:49PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 6.25% |
| KRE240510C00050000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| KRE240517C00050000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 3.13% |
| KRE240524C00050000 | 2024-04-25 3:00PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE240531C00050000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 3.13% |
| KRE240621C00050000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| KRE240628C00050000 | 2024-04-19 3:30PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KRE240719C00050000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| KRE240816C00050000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| KRE240920C00050000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| KRE240930C00050000 | 2024-04-10 3:52PM EDT | 2024-09-30 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| KRE241018C00050000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KRE241115C00050000 | 2024-04-24 11:13AM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KRE241220C00050000 | 2024-04-22 3:20PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| KRE241231C00050000 | 2024-04-10 11:47AM EDT | 2024-12-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| KRE250117C00050000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| KRE250321C00050000 | 2024-04-10 2:52PM EDT | 2025-03-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| KRE250620C00050000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 2025-09-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| KRE251219C00050000 | 2024-04-23 1:01PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KRE260116C00050000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 6.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| KRE261218C00050000 | 2024-04-22 11:44AM EDT | 2026-12-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426P00050000 | 2024-04-25 11:28AM EDT | 2024-04-26 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 0.00% |
| KRE240503P00050000 | 2024-04-24 3:09PM EDT | 2024-05-03 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240510P00050000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240517P00050000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| KRE240531P00050000 | 2024-04-25 11:06AM EDT | 2024-05-31 | 2.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KRE240621P00050000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| KRE240628P00050000 | 2024-04-18 11:28AM EDT | 2024-06-28 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240719P00050000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| KRE240816P00050000 | 2024-04-24 10:16AM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KRE240920P00050000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE240930P00050000 | 2024-04-18 11:22AM EDT | 2024-09-30 | 5.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE241018P00050000 | 2024-04-24 10:35AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241115P00050000 | 2024-04-19 1:10PM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE241220P00050000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241231P00050000 | 2024-03-21 9:53AM EDT | 2024-12-31 | 4.75 | 5.60 | 7.00 | 0.00 | - | 1 | 71 | 38.34% |
| KRE250117P00050000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 5.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KRE250321P00050000 | 2024-04-24 3:06PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| KRE250331P00050000 | 2024-04-03 12:31PM EDT | 2025-03-31 | 5.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KRE250620P00050000 | 2024-04-04 1:18PM EDT | 2025-06-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE250919P00050000 | 2024-02-15 4:33PM EDT | 2025-09-19 | 6.75 | 5.00 | 9.50 | 0.00 | - | 41 | 750 | 37.79% |
| KRE251219P00050000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE260116P00050000 | 2024-04-23 1:19PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| KRE261218P00050000 | 2024-04-22 10:35AM EDT | 2026-12-18 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.