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:57.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 2.12 | 0.00 | - | 1 | 451 | 90.04% |
| KRE240524C00057000 | 2024-04-09 1:22PM EDT | 2024-05-24 | 0.21 | 0.00 | 1.46 | 0.00 | - | - | 1 | 62.79% |
| KRE240531C00057000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.31 | -0.03 | -37.50% | 28 | 0 | 52.00% |
| KRE240621C00057000 | 2024-05-01 11:14AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.57 | 0.00 | - | 584 | 4,366 | 37.16% |
| KRE240719C00057000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 0.32 | 0.00 | 1.54 | 0.00 | - | 1 | 2,017 | 43.80% |
| KRE240816C00057000 | 2024-04-30 9:40AM EDT | 2024-08-16 | 0.40 | 0.12 | 2.50 | 0.00 | - | 3 | 91 | 47.73% |
| KRE240920C00057000 | 2024-04-30 10:27AM EDT | 2024-09-20 | 0.68 | 0.20 | 2.72 | 0.00 | - | 15 | 178 | 43.24% |
| KRE241018C00057000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 1.31 | 0.27 | 3.40 | -0.24 | -15.48% | 1 | 71 | 44.82% |
| KRE241115C00057000 | 2024-04-29 11:26AM EDT | 2024-11-15 | 1.35 | 1.48 | 2.80 | 0.00 | - | 1 | 88 | 37.10% |
| KRE241220C00057000 | 2024-04-11 11:10AM EDT | 2024-12-20 | 1.76 | 1.00 | 4.20 | 0.00 | - | 10 | 129 | 43.47% |
| KRE241231C00057000 | 2024-04-30 12:35PM EDT | 2024-12-31 | 1.43 | 0.42 | 4.25 | 0.00 | - | 1 | 147 | 42.77% |
| KRE250117C00057000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 1.62 | 0.45 | 2.53 | 0.00 | - | 18 | 2,486 | 30.49% |
| KRE250321C00057000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 2.58 | 1.10 | 4.95 | 0.00 | - | 170 | 214 | 40.91% |
| KRE250620C00057000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 2.70 | 2.91 | 6.00 | 0.00 | - | 26 | 106 | 41.14% |
| KRE251219C00057000 | 2024-04-17 1:12PM EDT | 2025-12-19 | 3.80 | 2.50 | 7.00 | 0.00 | - | 82 | 412 | 38.23% |
| KRE261218C00057000 | 2024-04-17 3:56PM EDT | 2026-12-18 | 5.48 | 4.00 | 9.00 | 0.00 | - | - | 1 | 36.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 11.40 | 5.20 | 9.40 | 0.00 | - | 1 | 0 | 121.68% |
| KRE240621P00057000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 11.05 | 5.25 | 9.40 | 0.00 | - | 88 | 28 | 63.33% |
| KRE240719P00057000 | 2024-01-24 12:28PM EDT | 2024-07-19 | 6.00 | 7.75 | 12.50 | 0.00 | - | - | 458 | 59.13% |
| KRE240816P00057000 | 2024-02-01 1:44PM EDT | 2024-08-16 | 9.75 | 8.30 | 12.50 | 0.00 | - | - | 1 | 53.35% |
| KRE240920P00057000 | 2024-04-10 9:32AM EDT | 2024-09-20 | 10.05 | 5.80 | 9.20 | 0.00 | - | 194 | 9 | 35.38% |
| KRE241115P00057000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 9.35 | 7.00 | 10.15 | 0.00 | - | - | 1 | 37.12% |
| KRE241220P00057000 | 2024-01-30 1:01PM EDT | 2024-12-20 | 7.05 | 10.20 | 10.40 | 0.00 | - | - | 8 | 35.88% |
| KRE241231P00057000 | 2024-05-03 11:15AM EDT | 2024-12-31 | 8.70 | 6.80 | 10.75 | -1.10 | -11.22% | 2 | 24 | 37.34% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 2025-01-17 | 10.60 | 7.10 | 10.90 | 0.00 | - | 6 | 1,732 | 37.02% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 2025-03-21 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 42.03% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 2025-06-20 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 47.36% |
| KRE251219P00057000 | 2023-06-22 10:17AM EDT | 2025-12-19 | 16.60 | 10.55 | 12.50 | 0.00 | - | 2 | 2 | 30.91% |
© 2024 Yahoo. All rights reserved.