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:51.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00051000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.28 | +0.02 | +11.76% | 425 | 2,179 | 30.08% |
| KRE240517C00051000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.60 | +0.09 | +25.00% | 4,037 | 17,523 | 30.37% |
| KRE240524C00051000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.66 | 0.13 | 1.10 | +0.10 | +17.86% | 100 | 120 | 35.99% |
| KRE240531C00051000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 0.87 | 0.17 | 1.00 | +0.23 | +35.94% | 26 | 133 | 29.00% |
| KRE240607C00051000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 1.18 | 0.20 | 3.15 | +0.34 | +40.48% | 1 | 74 | 61.89% |
| KRE240614C00051000 | 2024-05-02 3:18PM EDT | 2024-06-14 | 1.06 | 0.25 | 3.40 | +1.06 | - | - | 4 | 60.13% |
| KRE240621C00051000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.43 | 1.35 | 1.49 | +0.23 | +19.17% | 136 | 6,292 | 28.81% |
| KRE240628C00051000 | 2024-05-03 3:12PM EDT | 2024-06-28 | 1.46 | 0.30 | 3.60 | +0.47 | +47.47% | 6 | 235 | 54.52% |
| KRE240719C00051000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 1.83 | 0.07 | 3.95 | +0.17 | +10.24% | 32 | 1,132 | 50.24% |
| KRE240816C00051000 | 2024-05-03 11:34AM EDT | 2024-08-16 | 2.43 | 0.42 | 4.50 | +0.52 | +27.23% | 9 | 2,487 | 48.16% |
| KRE240920C00051000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 2.99 | 0.88 | 4.15 | +0.42 | +16.34% | 1,026 | 12,763 | 38.79% |
| KRE240930C00051000 | 2024-05-01 12:58PM EDT | 2024-09-30 | 2.47 | 1.07 | 5.00 | 0.00 | - | 3 | 27 | 44.19% |
| KRE241018C00051000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 3.30 | 3.25 | 5.30 | +0.67 | +25.48% | 12 | 194 | 43.97% |
| KRE241115C00051000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 3.45 | 2.35 | 5.95 | 0.00 | - | 9 | 297 | 45.19% |
| KRE241220C00051000 | 2024-04-04 12:58PM EDT | 2024-12-20 | 4.65 | 3.60 | 5.35 | 0.00 | - | 8 | 324 | 37.79% |
| KRE241231C00051000 | 2024-02-12 12:42PM EDT | 2024-12-31 | 4.87 | 4.55 | 4.65 | 0.00 | - | 28 | 50 | 32.56% |
| KRE250117C00051000 | 2024-05-01 9:56AM EDT | 2025-01-17 | 3.65 | 3.45 | 6.55 | 0.00 | - | 2 | 1,597 | 42.91% |
| KRE250321C00051000 | 2024-04-11 2:28PM EDT | 2025-03-21 | 4.55 | 3.10 | 6.40 | 0.00 | - | 1 | 3 | 37.66% |
| KRE250620C00051000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 5.22 | 3.50 | 7.65 | 0.00 | - | 1 | 692 | 39.22% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 2025-12-19 | 5.90 | 5.00 | 9.50 | 0.00 | - | 144 | 346 | 40.09% |
| KRE260116C00051000 | 2024-04-16 12:43PM EDT | 2026-01-16 | 5.75 | 5.40 | 10.00 | 0.00 | - | 2 | 1,243 | 41.16% |
| KRE261218C00051000 | 2024-04-23 10:41AM EDT | 2026-12-18 | 8.70 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 37.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00051000 | 2024-05-01 1:46PM EDT | 2024-05-10 | 2.88 | 0.28 | 3.60 | 0.00 | - | 2 | 4 | 111.82% |
| KRE240517P00051000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.72 | 0.33 | 3.85 | -1.73 | -50.14% | 47 | 1,855 | 82.67% |
| KRE240524P00051000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 1.93 | 0.37 | 4.00 | +1.93 | - | 9 | 4 | 69.90% |
| KRE240531P00051000 | 2024-05-03 11:35AM EDT | 2024-05-31 | 2.03 | 1.00 | 4.15 | +2.03 | - | 4 | 0 | 62.94% |
| KRE240621P00051000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 2.42 | 2.34 | 2.50 | -0.58 | -19.33% | 4 | 4,662 | 23.95% |
| KRE240628P00051000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 3.80 | 0.61 | 4.00 | 0.00 | - | 11 | 35 | 42.16% |
| KRE240719P00051000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 4.70 | 1.31 | 5.00 | 0.00 | - | 11 | 2,251 | 46.95% |
| KRE240816P00051000 | 2024-05-03 3:16PM EDT | 2024-08-16 | 3.40 | 1.97 | 5.50 | -0.85 | -20.00% | 56 | 112 | 44.85% |
| KRE240920P00051000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 3.75 | 1.62 | 5.90 | -1.16 | -23.63% | 9 | 1,468 | 42.08% |
| KRE240930P00051000 | 2024-03-11 9:41AM EDT | 2024-09-30 | 5.15 | 4.65 | 5.80 | 0.00 | - | 44 | 58 | 39.84% |
| KRE241018P00051000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 4.15 | 2.01 | 6.00 | -0.75 | -15.31% | 41 | 13 | 39.14% |
| KRE241115P00051000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 4.50 | 2.37 | 6.65 | -0.55 | -10.89% | 1 | 203 | 40.71% |
| KRE241220P00051000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 4.80 | 2.78 | 6.85 | -0.55 | -10.28% | 3 | 49 | 38.77% |
| KRE241231P00051000 | 2024-05-02 9:48AM EDT | 2024-12-31 | 5.45 | 2.85 | 6.20 | 0.00 | - | 1 | 51 | 33.83% |
| KRE250117P00051000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 5.00 | 3.20 | 7.20 | -1.00 | -16.67% | 2 | 528 | 38.71% |
| KRE250321P00051000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 5.36 | 3.30 | 7.55 | -1.69 | -23.97% | 143 | 224 | 36.60% |
| KRE250620P00051000 | 2024-04-17 11:58AM EDT | 2025-06-20 | 8.15 | 4.25 | 8.50 | 0.00 | - | 18 | 692 | 36.85% |
| KRE251219P00051000 | 2024-02-06 4:22PM EDT | 2025-12-19 | 8.85 | 6.30 | 8.50 | 0.00 | - | 1 | 77 | 30.70% |
| KRE260116P00051000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 7.10 | 5.00 | 10.00 | 0.00 | - | 1 | 4,065 | 35.86% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 5.70 | 10.50 | 0.00 | - | 400 | 400 | 30.49% |
© 2024 Yahoo. All rights reserved.