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:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00070000 | 2024-02-22 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 378 | 81.25% |
| KRE240621C00070000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,872 | 42.38% |
| KRE240719C00070000 | 2024-04-10 10:55AM EDT | 2024-07-19 | 0.03 | 0.00 | 1.48 | 0.00 | - | 54 | 167 | 58.64% |
| KRE240816C00070000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 0.04 | 0.00 | 2.00 | 0.00 | - | 15 | 17 | 54.59% |
| KRE240920C00070000 | 2024-03-28 10:19AM EDT | 2024-09-20 | 0.22 | 0.00 | 2.00 | 0.00 | - | 2 | 308 | 59.33% |
| KRE241018C00070000 | 2024-04-02 12:08PM EDT | 2024-10-18 | 0.24 | 0.00 | 2.56 | 0.00 | - | 309 | 311 | 59.47% |
| KRE241115C00070000 | 2024-02-12 11:25AM EDT | 2024-11-15 | 0.44 | 0.42 | 0.44 | 0.00 | - | 49 | 169 | 32.13% |
| KRE241220C00070000 | 2024-04-09 12:57PM EDT | 2024-12-20 | 0.54 | 0.02 | 0.65 | 0.00 | - | 161 | 284 | 32.57% |
| KRE250117C00070000 | 2024-04-18 10:02AM EDT | 2025-01-17 | 0.34 | 0.21 | 1.99 | 0.00 | - | 5 | 255 | 43.47% |
| KRE250620C00070000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 1.88 | 0.60 | 1.27 | 0.00 | - | 7 | 99 | 29.52% |
| KRE251219C00070000 | 2024-04-19 12:20PM EDT | 2025-12-19 | 1.35 | 1.25 | 2.20 | 0.00 | - | 95 | 329 | 29.74% |
| KRE260116C00070000 | 2024-04-16 12:08PM EDT | 2026-01-16 | 1.57 | 1.75 | 5.00 | 0.00 | - | 1 | 138 | 41.52% |
| KRE261218C00070000 | 2024-04-22 3:15PM EDT | 2026-12-18 | 3.00 | 2.30 | 6.00 | 0.00 | - | 1 | 2 | 36.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00070000 | 2024-01-09 12:08PM EDT | 2024-05-17 | 18.45 | 20.75 | 25.30 | 0.00 | - | 25 | 0 | 216.99% |
| KRE240621P00070000 | 2023-06-08 3:46PM EDT | 2024-06-21 | 26.12 | 26.45 | 31.00 | 0.00 | - | 6 | 0 | 197.90% |
| KRE250117P00070000 | 2023-01-20 11:13AM EDT | 2025-01-17 | 12.70 | 7.80 | 15.75 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 21.95 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 43.53% |
| KRE250620P00070000 | 2024-05-03 9:59AM EDT | 2025-06-20 | 20.06 | 18.00 | 23.00 | -1.47 | -6.83% | 1 | 0 | 38.44% |
| KRE251219P00070000 | 2024-02-29 1:33PM EDT | 2025-12-19 | 22.43 | 19.00 | 22.50 | 0.00 | - | 2 | 1 | 29.54% |
| KRE260116P00070000 | 2024-04-10 11:24AM EDT | 2026-01-16 | 22.70 | 18.00 | 23.00 | 0.00 | - | 40 | 6 | 31.30% |
© 2024 Yahoo. All rights reserved.