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:56.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 45.31% |
| KRE240517C00056000 | 2024-04-25 9:51AM EDT | 2024-05-17 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1,148 | 109.57% |
| KRE240621C00056000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.65 | -0.15 | -44.12% | 3 | 7,736 | 38.38% |
| KRE240719C00056000 | 2024-04-26 4:14PM EDT | 2024-07-19 | 1.40 | 0.00 | 1.40 | +1.00 | +250.00% | 14 | 3,601 | 42.26% |
| KRE240816C00056000 | 2024-04-26 2:31PM EDT | 2024-08-16 | 0.67 | 0.00 | 3.25 | +0.02 | +3.08% | 2 | 821 | 56.03% |
| KRE240920C00056000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 1.22 | 0.00 | 3.25 | 0.00 | - | 1,097 | 2,097 | 48.90% |
| KRE241018C00056000 | 2024-04-02 11:18AM EDT | 2024-10-18 | 1.81 | 0.53 | 1.93 | 0.00 | - | 8 | 8 | 33.99% |
| KRE241115C00056000 | 2024-03-27 9:32AM EDT | 2024-11-15 | 2.24 | 1.71 | 1.75 | 0.00 | - | 36 | 344 | 30.10% |
| KRE241220C00056000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 2.37 | 1.80 | 3.10 | 0.00 | - | 1 | 218 | 37.40% |
| KRE241231C00056000 | 2024-03-26 10:40AM EDT | 2024-12-31 | 2.67 | 2.08 | 2.18 | 0.00 | - | 2 | 178 | 30.27% |
| KRE250117C00056000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 2.40 | 1.27 | 3.20 | 0.00 | - | 64 | 1,682 | 36.02% |
| KRE250321C00056000 | 2024-02-21 4:40PM EDT | 2025-03-21 | 3.30 | 1.06 | 4.95 | 0.00 | - | - | 45 | 42.30% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 2.96 | 1.00 | 6.00 | 0.00 | - | 60 | 66 | 42.57% |
| KRE250919C00056000 | 2024-04-17 3:29PM EDT | 2025-09-19 | 3.50 | 1.50 | 6.50 | 0.00 | - | 1 | 8 | 40.80% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 2025-12-19 | 4.35 | 2.00 | 7.00 | 0.00 | - | 82 | 324 | 39.61% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 2026-01-16 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 42.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 8.55 | 5.50 | 10.25 | 0.00 | - | 3 | 3 | 110.50% |
| KRE240621P00056000 | 2024-04-17 2:47PM EDT | 2024-06-21 | 9.65 | 5.50 | 10.35 | 0.00 | - | 1,060 | 0 | 69.14% |
| KRE240719P00056000 | 2024-04-10 10:41AM EDT | 2024-07-19 | 8.52 | 5.60 | 10.50 | 0.00 | - | 1 | 2 | 58.23% |
| KRE240920P00056000 | 2023-12-19 1:01PM EDT | 2024-09-20 | 6.25 | 6.70 | 9.90 | 0.00 | - | 14 | 15 | 38.60% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 9.11 | 6.00 | 10.75 | 0.00 | - | 1 | 1 | 42.36% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 2024-11-15 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 40.82% |
| KRE241220P00056000 | 2024-04-12 10:22AM EDT | 2024-12-20 | 10.55 | 6.50 | 11.25 | 0.00 | - | 1 | 1 | 39.75% |
| KRE241231P00056000 | 2024-04-01 9:37AM EDT | 2024-12-31 | 8.35 | 6.50 | 11.35 | 0.00 | - | 1 | 48 | 39.51% |
| KRE250117P00056000 | 2024-04-17 10:10AM EDT | 2025-01-17 | 10.75 | 6.50 | 11.45 | 0.00 | - | 276 | 1,772 | 38.87% |
| KRE250321P00056000 | 2024-03-28 10:14AM EDT | 2025-03-21 | 8.45 | 7.05 | 12.00 | 0.00 | - | 76 | 68 | 38.07% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 2025-06-20 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 58.09% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 2025-12-19 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 42.44% |
© 2024 Yahoo. All rights reserved.