SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:59.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00059000 | 2024-03-19 2:25PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 31 | 81.25% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.04 | 0.00 | - | 200 | 0 | 54.30% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6 | 44.14% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 335 | 32.81% |
| KRE240621C00059000 | 2024-04-22 3:37PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 911 | 27.74% |
| KRE240719C00059000 | 2024-04-18 1:10PM EDT | 2024-07-19 | 0.15 | 0.24 | 0.26 | 0.00 | - | 300 | 347 | 27.64% |
| KRE240816C00059000 | 2024-04-18 11:09AM EDT | 2024-08-16 | 0.30 | 0.44 | 0.46 | 0.00 | - | 1 | 2,287 | 27.98% |
| KRE240920C00059000 | 2024-03-21 3:54PM EDT | 2024-09-20 | 1.23 | 0.43 | 0.91 | 0.00 | - | 29 | 831 | 30.45% |
| KRE241018C00059000 | 2024-04-15 2:29PM EDT | 2024-10-18 | 0.75 | 0.93 | 0.94 | 0.00 | - | 31 | 32 | 28.28% |
| KRE241115C00059000 | 2024-04-17 10:00AM EDT | 2024-11-15 | 0.98 | 1.27 | 1.30 | 0.00 | - | 116 | 2,404 | 29.70% |
| KRE241220C00059000 | 2024-04-16 9:33AM EDT | 2024-12-20 | 1.25 | 1.59 | 1.62 | 0.00 | - | 8 | 141 | 30.05% |
| KRE250117C00059000 | 2024-04-22 11:01AM EDT | 2025-01-17 | 1.57 | 1.74 | 1.77 | 0.00 | - | 46 | 373 | 29.55% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 2.00 | 0.54 | 2.32 | 0.00 | - | 7 | 13 | 30.10% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 2025-06-20 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 40.34% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 3.30 | 1.99 | 3.45 | 0.00 | - | 31 | 31 | 29.60% |
| KRE251219C00059000 | 2024-04-09 3:02PM EDT | 2025-12-19 | 4.37 | 3.75 | 4.00 | 0.00 | - | 5 | 39 | 29.61% |
| KRE260618C00059000 | 2024-04-15 1:53PM EDT | 2026-06-18 | 4.50 | 4.75 | 5.15 | 0.00 | - | - | 26 | 30.15% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 2026-12-18 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 36.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00059000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 11.90 | 10.25 | 10.35 | 0.00 | - | 2 | 11 | 39.65% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 2024-06-21 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 63.09% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 2024-09-20 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 65.33% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 2024-10-18 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 44.40% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 2024-11-15 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 46.13% |
| KRE250117P00059000 | 2024-04-01 10:59AM EDT | 2025-01-17 | 10.65 | 11.00 | 11.15 | 0.00 | - | 490 | 583 | 22.45% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 2025-06-20 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 31.48% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 2025-12-19 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 34.69% |
© 2024 Yahoo. All rights reserved.