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:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00055000 | 2024-04-15 9:41AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240503C00055000 | 2024-04-23 3:24PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KRE240517C00055000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KRE240621C00055000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE240628C00055000 | 2024-04-24 9:56AM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KRE240719C00055000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| KRE240816C00055000 | 2024-04-25 4:14PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE240920C00055000 | 2024-04-25 4:14PM EDT | 2024-09-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| KRE240930C00055000 | 2024-04-25 1:57PM EDT | 2024-09-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KRE241018C00055000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE241115C00055000 | 2024-04-11 1:16PM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE241220C00055000 | 2024-04-22 11:52AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| KRE241231C00055000 | 2024-04-25 9:54AM EDT | 2024-12-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE250117C00055000 | 2024-04-25 11:17AM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KRE250321C00055000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE250620C00055000 | 2024-04-04 1:18PM EDT | 2025-06-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KRE250919C00055000 | 2024-03-28 12:10PM EDT | 2025-09-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KRE251219C00055000 | 2024-04-11 11:52AM EDT | 2025-12-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| KRE260116C00055000 | 2024-04-25 10:32AM EDT | 2026-01-16 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE261218C00055000 | 2024-04-22 9:36AM EDT | 2026-12-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 2024-05-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00055000 | 2024-04-25 11:58AM EDT | 2024-06-21 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 58.37% |
| KRE240719P00055000 | 2024-04-17 11:23AM EDT | 2024-07-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240816P00055000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240920P00055000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240930P00055000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 8.45 | 7.90 | 10.70 | 0.00 | - | 1 | 2 | 51.53% |
| KRE241018P00055000 | 2024-04-22 1:26PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE241115P00055000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| KRE241231P00055000 | 2024-03-28 1:51PM EDT | 2024-12-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250117P00055000 | 2024-04-12 10:16AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| KRE250620P00055000 | 2024-04-09 9:35AM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 34.11% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 32.95% |
© 2024 Yahoo. All rights reserved.