SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 857 | 114.75% |
| KRE240621C00065000 | 2024-05-06 1:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 2,978 | 54.10% |
| KRE240628C00065000 | 2024-05-07 9:38AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 126 | 34.38% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 4,266 | 12.50% |
| KRE240816C00065000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.11 | 0.07 | 0.11 | 0.00 | - | 2 | 5 | 28.03% |
| KRE240920C00065000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.21 | 0.00 | - | 58 | 382 | 27.34% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 2024-09-30 | 0.20 | 0.15 | 0.30 | 0.00 | - | 12 | 81 | 28.52% |
| KRE241018C00065000 | 2024-05-02 2:12PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.32 | 0.00 | - | 2 | 121 | 27.30% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 2024-11-15 | 0.72 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 28.15% |
| KRE241220C00065000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 0.52 | 0.63 | 0.70 | 0.00 | - | 4 | 490 | 28.37% |
| KRE241231C00065000 | 2024-05-06 12:45PM EDT | 2024-12-31 | 0.78 | 0.45 | 0.94 | 0.00 | - | 10 | 240 | 30.30% |
| KRE250117C00065000 | 2024-05-01 10:34AM EDT | 2025-01-17 | 0.63 | 0.74 | 0.80 | 0.00 | - | 1 | 4,432 | 27.86% |
| KRE250620C00065000 | 2024-04-23 3:01PM EDT | 2025-06-20 | 1.62 | 1.07 | 1.92 | 0.00 | - | 2 | 24 | 29.71% |
| KRE251219C00065000 | 2024-05-07 12:18PM EDT | 2025-12-19 | 2.69 | 1.91 | 2.96 | 0.00 | - | 100 | 1,115 | 29.69% |
| KRE260116C00065000 | 2024-05-07 9:52AM EDT | 2026-01-16 | 2.88 | 2.00 | 2.93 | 0.00 | - | 4 | 68 | 28.88% |
| KRE261218C00065000 | 2024-04-16 1:37PM EDT | 2026-12-18 | 3.60 | 3.80 | 4.45 | 0.00 | - | 5 | 12 | 28.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 2024-05-17 | 16.70 | 13.80 | 18.50 | 0.00 | - | 2 | 0 | 138.48% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 2024-06-21 | 17.00 | 13.00 | 17.85 | 0.00 | - | 3 | 0 | 99.22% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 2024-07-19 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 64.26% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 2024-09-20 | 16.83 | 13.90 | 17.35 | 0.00 | - | 30 | 10 | 51.99% |
| KRE241220P00065000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 19.00 | 13.90 | 15.85 | 0.00 | - | - | 0 | 25.39% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 2025-01-17 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 38.75% |
| KRE250620P00065000 | 2024-04-10 9:33AM EDT | 2025-06-20 | 18.30 | 13.70 | 18.25 | 0.00 | - | 1 | 1 | 35.19% |
| KRE251219P00065000 | 2024-01-22 11:49AM EDT | 2025-12-19 | 15.10 | 17.60 | 19.00 | 0.00 | - | 1 | 1 | 32.64% |
© 2024 Yahoo. All rights reserved.