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:58.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419C00058000 | 2024-04-08 9:48AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 5,511 | 162.50% |
| KRE240426C00058000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 67.97% |
| KRE240510C00058000 | 2024-04-01 10:16AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.68% |
| KRE240517C00058000 | 2024-04-17 9:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 724 | 43.95% |
| KRE240524C00058000 | 2024-04-09 10:18AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 1 | 35.16% |
| KRE240621C00058000 | 2024-04-15 9:31AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 4,894 | 38.82% |
| KRE240719C00058000 | 2024-04-04 11:33AM EDT | 2024-07-19 | 0.60 | 0.01 | 0.81 | 0.00 | - | 1,392 | 1,406 | 42.80% |
| KRE240816C00058000 | 2024-04-04 11:57AM EDT | 2024-08-16 | 0.88 | 0.14 | 1.06 | 0.00 | - | 2,611 | 3,442 | 41.07% |
| KRE240920C00058000 | 2024-04-16 10:00AM EDT | 2024-09-20 | 0.60 | 0.43 | 1.22 | 0.00 | - | 1 | 413 | 38.01% |
| KRE241018C00058000 | 2024-04-10 10:03AM EDT | 2024-10-18 | 1.08 | 0.55 | 0.98 | 0.00 | - | 3 | 1 | 32.35% |
| KRE241115C00058000 | 2024-04-02 12:43PM EDT | 2024-11-15 | 1.66 | 0.33 | 1.27 | 0.00 | - | 73 | 119 | 33.06% |
| KRE241220C00058000 | 2024-04-17 1:28PM EDT | 2024-12-20 | 1.40 | 1.09 | 1.54 | 0.00 | - | 65 | 153 | 32.98% |
| KRE250117C00058000 | 2024-04-12 11:07AM EDT | 2025-01-17 | 1.71 | 1.29 | 1.57 | 0.00 | - | 6 | 287 | 31.49% |
| KRE250321C00058000 | 2024-04-10 12:37PM EDT | 2025-03-21 | 2.24 | 1.38 | 2.33 | 0.00 | - | - | 2 | 33.62% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 2025-06-20 | 2.45 | 1.91 | 2.70 | -0.36 | -12.81% | 1 | 118 | 31.96% |
| KRE250919C00058000 | 2024-03-11 9:41AM EDT | 2025-09-19 | 4.25 | 3.10 | 4.30 | 0.00 | - | 1 | 1 | 36.90% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 2025-12-19 | 4.35 | 2.75 | 6.00 | 0.00 | - | 4 | 59 | 41.38% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 2026-01-16 | 4.80 | 1.00 | 6.00 | 0.00 | - | 6 | 7 | 40.45% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419P00058000 | 2024-03-06 1:18PM EDT | 2024-04-19 | 10.00 | 8.15 | 12.00 | 0.00 | - | 23 | 0 | 250.78% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 2024-05-17 | 11.55 | 10.00 | 14.50 | 0.00 | - | 20 | 10 | 60.35% |
| KRE240621P00058000 | 2024-04-17 4:00PM EDT | 2024-06-21 | 12.20 | 9.85 | 13.55 | +0.01 | +0.08% | 1 | 1 | 66.68% |
| KRE240719P00058000 | 2024-02-27 2:49PM EDT | 2024-07-19 | 10.43 | 7.00 | 9.30 | 0.00 | - | 2 | 1 | 0.00% |
| KRE240920P00058000 | 2024-03-26 11:44AM EDT | 2024-09-20 | 10.05 | 10.35 | 14.50 | 0.00 | - | 130 | 135 | 52.28% |
| KRE241018P00058000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 10.74 | 10.35 | 14.25 | 0.00 | - | 1 | 1 | 45.92% |
| KRE241115P00058000 | 2024-03-15 11:57AM EDT | 2024-11-15 | 10.85 | 9.60 | 14.45 | 0.00 | - | 1 | 752 | 44.41% |
| KRE250117P00058000 | 2024-04-02 10:16AM EDT | 2025-01-17 | 12.50 | 10.40 | 13.55 | +1.95 | +18.48% | 1 | 1,141 | 32.25% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 2025-03-21 | 9.80 | 10.00 | 13.60 | 0.00 | - | 64 | 61 | 29.44% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 2025-06-20 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 27.37% |
© 2024 Yahoo. All rights reserved.