SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:53.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00053000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 442 | 910 | 38.67% |
| KRE240510C00053000 | 2024-04-24 1:16PM EDT | 2024-05-10 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 111.43% |
| KRE240517C00053000 | 2024-04-26 1:17PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.00 | -0.02 | -16.67% | 5 | 7,154 | 57.18% |
| KRE240524C00053000 | 2024-04-25 3:20PM EDT | 2024-05-24 | 0.23 | 0.00 | 2.02 | 0.00 | - | 1 | 6 | 71.19% |
| KRE240621C00053000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 0.55 | 0.35 | 1.10 | -0.06 | -9.84% | 700 | 3,847 | 36.62% |
| KRE240628C00053000 | 2024-04-23 4:14PM EDT | 2024-06-28 | 0.72 | 0.00 | 2.78 | 0.00 | - | 5 | 219 | 57.50% |
| KRE240719C00053000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 0.96 | 0.00 | 2.14 | +0.95 | +9,500.01% | 2 | 1,282 | 42.48% |
| KRE240816C00053000 | 2024-04-25 1:38PM EDT | 2024-08-16 | 1.36 | 0.00 | 3.50 | 0.00 | - | 9 | 391 | 50.07% |
| KRE240920C00053000 | 2024-04-26 1:04PM EDT | 2024-09-20 | 1.87 | 0.08 | 3.15 | -0.01 | -0.53% | 2 | 1,235 | 40.77% |
| KRE240930C00053000 | 2024-04-01 10:24AM EDT | 2024-09-30 | 2.78 | 0.68 | 2.97 | 0.00 | - | 5 | 188 | 37.99% |
| KRE241018C00053000 | 2024-04-26 10:24AM EDT | 2024-10-18 | 2.23 | 1.80 | 2.94 | -0.03 | -1.33% | 50 | 106 | 35.74% |
| KRE241115C00053000 | 2024-03-27 3:43PM EDT | 2024-11-15 | 3.61 | 1.02 | 4.50 | 0.00 | - | 1 | 79 | 44.26% |
| KRE241220C00053000 | 2024-04-08 10:45AM EDT | 2024-12-20 | 3.65 | 1.02 | 4.70 | 0.00 | - | 40 | 339 | 42.18% |
| KRE241231C00053000 | 2024-04-16 2:30PM EDT | 2024-12-31 | 2.38 | 1.01 | 5.00 | 0.00 | - | 2 | 18 | 43.14% |
| KRE250117C00053000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 3.35 | 1.10 | 4.90 | 0.00 | - | 9 | 732 | 41.13% |
| KRE250321C00053000 | 2024-04-25 2:38PM EDT | 2025-03-21 | 3.75 | 1.00 | 4.05 | 0.00 | - | 1 | 111 | 32.28% |
| KRE250620C00053000 | 2024-04-17 1:14PM EDT | 2025-06-20 | 3.88 | 2.00 | 7.00 | 0.00 | - | 60 | 509 | 42.91% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 2025-09-19 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 43.31% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 2025-12-19 | 5.10 | 4.20 | 8.00 | 0.00 | - | 82 | 96 | 39.90% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 4.95 | 3.50 | 8.00 | 0.00 | - | 12 | 78 | 39.00% |
| KRE261218C00053000 | 2024-01-31 11:25AM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 2024-05-17 | 7.05 | 2.60 | 7.50 | 0.00 | - | 1 | 5 | 97.56% |
| KRE240621P00053000 | 2024-04-26 12:03PM EDT | 2024-06-21 | 4.80 | 2.50 | 7.45 | -0.35 | -6.80% | 1 | 1,873 | 59.06% |
| KRE240628P00053000 | 2024-03-28 12:30PM EDT | 2024-06-28 | 4.15 | 3.25 | 8.00 | 0.00 | - | 1 | 50 | 62.82% |
| KRE240719P00053000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 4.95 | 3.00 | 7.75 | 0.00 | - | 29 | 10,531 | 51.61% |
| KRE240816P00053000 | 2024-03-22 9:43AM EDT | 2024-08-16 | 5.35 | 5.55 | 7.00 | 0.00 | - | 77 | 845 | 37.31% |
| KRE240920P00053000 | 2024-03-08 11:02AM EDT | 2024-09-20 | 5.85 | 5.30 | 8.60 | 0.00 | - | 424 | 1,149 | 46.16% |
| KRE240930P00053000 | 2024-04-22 1:59PM EDT | 2024-09-30 | 6.25 | 3.50 | 8.40 | 0.00 | - | 3 | 5 | 43.04% |
| KRE241115P00053000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 7.00 | 4.10 | 8.95 | 0.00 | - | 1 | 188 | 41.75% |
| KRE241220P00053000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 6.75 | 5.60 | 7.30 | 0.00 | - | 18 | 101 | 27.65% |
| KRE241231P00053000 | 2024-03-18 11:16AM EDT | 2024-12-31 | 7.75 | 6.55 | 10.80 | 0.00 | - | - | 1 | 49.40% |
| KRE250117P00053000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 6.80 | 6.00 | 9.50 | 0.00 | - | 6 | 3,711 | 39.86% |
| KRE250321P00053000 | 2024-04-19 9:48AM EDT | 2025-03-21 | 8.60 | 5.35 | 9.70 | 0.00 | - | 10 | 18 | 36.94% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 2025-06-20 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 34.16% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 2025-12-19 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 32.59% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 2026-01-16 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 25.71% |
© 2024 Yahoo. All rights reserved.