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:54.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00054000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.06 | 0.02 | 1.10 | +0.02 | +50.00% | 1,046 | 3,499 | 52.25% |
| KRE240524C00054000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.38 | 0.00 | - | 1 | 16 | 36.48% |
| KRE240531C00054000 | 2024-05-03 12:33PM EDT | 2024-05-31 | 0.21 | 0.00 | 2.33 | +0.07 | +50.00% | 18 | 27 | 50.24% |
| KRE240621C00054000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.54 | 0.05 | 2.64 | +0.10 | +22.73% | 89 | 9,566 | 59.94% |
| KRE240719C00054000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.86 | 0.17 | 2.99 | +0.16 | +22.86% | 6 | 2,198 | 51.64% |
| KRE240816C00054000 | 2024-04-30 12:12PM EDT | 2024-08-16 | 0.78 | 0.25 | 3.40 | 0.00 | - | 6 | 947 | 48.12% |
| KRE240920C00054000 | 2024-05-03 11:20AM EDT | 2024-09-20 | 1.86 | 0.16 | 3.95 | +0.46 | +32.86% | 35 | 2,855 | 46.19% |
| KRE241018C00054000 | 2024-05-03 11:13AM EDT | 2024-10-18 | 2.16 | 0.42 | 4.25 | +0.75 | +53.19% | 13 | 165 | 44.40% |
| KRE241115C00054000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 2.62 | 0.51 | 4.70 | -0.23 | -8.07% | 17 | 94 | 44.21% |
| KRE241220C00054000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 2.95 | 3.00 | 4.10 | 0.00 | - | 37 | 168 | 36.87% |
| KRE241231C00054000 | 2024-03-26 12:42PM EDT | 2024-12-31 | 3.20 | 0.51 | 4.70 | 0.00 | - | 8 | 61 | 39.77% |
| KRE250117C00054000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 2.81 | 1.10 | 5.00 | 0.00 | - | 3 | 3,071 | 40.25% |
| KRE250321C00054000 | 2024-04-25 3:23PM EDT | 2025-03-21 | 3.55 | 2.00 | 6.00 | 0.00 | - | 1 | 17 | 41.47% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 2025-06-20 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 41.36% |
| KRE251219C00054000 | 2024-04-17 1:18PM EDT | 2025-12-19 | 4.60 | 3.50 | 7.75 | 0.00 | - | 148 | 138 | 37.41% |
| KRE260116C00054000 | 2024-04-17 1:14PM EDT | 2026-01-16 | 4.75 | 3.80 | 7.75 | 0.00 | - | - | 36 | 36.56% |
| KRE261218C00054000 | 2024-04-17 10:02AM EDT | 2026-12-18 | 6.60 | 5.50 | 10.50 | 0.00 | - | 5 | 10 | 38.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00054000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 4.00 | 2.24 | 6.40 | -2.20 | -35.48% | 3 | 4 | 98.58% |
| KRE240621P00054000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 6.12 | 2.63 | 6.00 | 0.00 | - | 1 | 2,073 | 45.31% |
| KRE240719P00054000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 5.05 | 3.25 | 7.15 | -2.86 | -36.16% | 15 | 920 | 49.49% |
| KRE240920P00054000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 8.60 | 3.55 | 6.85 | 0.00 | - | 1 | 523 | 34.05% |
| KRE241018P00054000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 7.00 | 4.85 | 7.20 | 0.00 | - | 127 | 142 | 33.78% |
| KRE241115P00054000 | 2023-12-28 3:57PM EDT | 2024-11-15 | 5.65 | 3.25 | 8.00 | 0.00 | - | - | 21 | 36.91% |
| KRE241231P00054000 | 2024-05-03 1:32PM EDT | 2024-12-31 | 6.70 | 4.65 | 8.55 | -0.60 | -8.22% | 1 | 9 | 36.67% |
| KRE250117P00054000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 6.75 | 4.80 | 8.90 | -0.60 | -8.16% | 15 | 390 | 37.55% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 2025-03-21 | 8.05 | 4.85 | 8.30 | 0.00 | - | - | 3 | 30.41% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 2025-06-20 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 33.30% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 2025-12-19 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 43.60% |
© 2024 Yahoo. All rights reserved.