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:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240426C00060000 | 2024-04-02 11:25AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 62.50% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.26 | 0.00 | - | 100 | 5 | 70.70% |
| KRE240517C00060000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 2,057 | 44.73% |
| KRE240621C00060000 | 2024-04-19 10:17AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.29 | -0.05 | -50.00% | 1 | 17,106 | 39.55% |
| KRE240628C00060000 | 2024-04-10 9:42AM EDT | 2024-06-28 | 0.14 | 0.01 | 0.32 | 0.00 | - | 4 | 631 | 38.43% |
| KRE240719C00060000 | 2024-04-18 11:53AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.40 | 0.00 | - | 100 | 4,372 | 35.65% |
| KRE240816C00060000 | 2024-04-17 10:03AM EDT | 2024-08-16 | 0.27 | 0.11 | 0.54 | 0.00 | - | 1 | 2,559 | 33.79% |
| KRE240920C00060000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 0.43 | 0.30 | 0.71 | 0.00 | - | 2 | 30,265 | 32.18% |
| KRE240930C00060000 | 2024-04-12 1:40PM EDT | 2024-09-30 | 0.59 | 0.37 | 0.82 | 0.00 | - | 44 | 256 | 32.62% |
| KRE241018C00060000 | 2024-04-18 12:10PM EDT | 2024-10-18 | 0.54 | 0.49 | 1.54 | 0.00 | - | 2 | 5,011 | 38.70% |
| KRE241115C00060000 | 2024-04-02 10:48AM EDT | 2024-11-15 | 1.30 | 0.76 | 1.20 | 0.00 | - | 3 | 193 | 32.81% |
| KRE241220C00060000 | 2024-04-15 12:42PM EDT | 2024-12-20 | 1.17 | 1.09 | 2.18 | 0.00 | - | 2 | 2,256 | 38.50% |
| KRE241231C00060000 | 2024-04-19 12:30PM EDT | 2024-12-31 | 1.23 | 1.03 | 1.71 | -0.06 | -4.65% | 50 | 86 | 34.01% |
| KRE250117C00060000 | 2024-04-11 11:46AM EDT | 2025-01-17 | 1.44 | 1.15 | 1.60 | 0.00 | - | 115 | 6,566 | 32.08% |
| KRE250321C00060000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 1.70 | 1.08 | 5.00 | -0.19 | -10.05% | 1 | 62 | 49.87% |
| KRE250620C00060000 | 2024-04-15 3:20PM EDT | 2025-06-20 | 2.10 | 1.80 | 5.00 | 0.00 | - | 5 | 587 | 44.23% |
| KRE250919C00060000 | 2024-04-18 11:48AM EDT | 2025-09-19 | 2.47 | 0.50 | 5.00 | 0.00 | - | 1 | 34 | 40.16% |
| KRE251219C00060000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 3.00 | 1.00 | 5.50 | 0.00 | - | 5 | 324 | 39.14% |
| KRE260116C00060000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 3.09 | 1.00 | 6.00 | 0.00 | - | 10 | 116 | 40.31% |
| KRE261218C00060000 | 2024-04-16 2:59PM EDT | 2026-12-18 | 4.75 | 3.10 | 5.35 | 0.00 | - | 11 | 397 | 30.46% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 2024-05-17 | 13.73 | 12.40 | 15.00 | 0.00 | - | 16 | 6 | 84.91% |
| KRE240621P00060000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 14.20 | 11.00 | 14.90 | 0.00 | - | 1 | 7 | 76.56% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 0.00% |
| KRE240719P00060000 | 2024-02-22 11:14AM EDT | 2024-07-19 | 11.90 | 9.10 | 13.85 | 0.00 | - | 5 | 26 | 49.41% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 0.00% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 61.18% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 11.85 | 13.30 | 0.00 | - | - | 1 | 26.51% |
| KRE241220P00060000 | 2024-04-02 10:43AM EDT | 2024-12-20 | 12.05 | 11.95 | 14.25 | 0.00 | - | 1 | 4 | 33.64% |
| KRE241231P00060000 | 2024-03-06 3:22PM EDT | 2024-12-31 | 13.40 | 11.15 | 14.90 | 0.00 | - | 100 | 26 | 38.00% |
| KRE250117P00060000 | 2024-04-15 10:15AM EDT | 2025-01-17 | 13.87 | 12.70 | 13.70 | 0.00 | - | 15 | 1,024 | 27.22% |
| KRE250620P00060000 | 2024-04-15 1:31PM EDT | 2025-06-20 | 14.63 | 11.00 | 16.00 | 0.00 | - | 1 | 2,362 | 35.55% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 51.87% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 2026-01-16 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 19.56% |
© 2024 Yahoo. All rights reserved.