SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705C00039000 | 2024-06-27 9:40AM EDT | 39.00 | 8.15 | 7.10 | 12.00 | 0.00 | - | - | 0 | 466.02% |
| KRE240705C00044000 | 2024-06-17 9:56AM EDT | 44.00 | 2.32 | 2.60 | 7.00 | 0.00 | - | 10 | 0 | 102.34% |
| KRE240705C00044500 | 2024-06-24 10:41AM EDT | 44.50 | 3.20 | 1.65 | 6.00 | 0.00 | - | - | 0 | 258.40% |
| KRE240705C00045000 | 2024-06-28 2:25PM EDT | 45.00 | 3.97 | 1.68 | 5.30 | 0.00 | - | 10 | 0 | 227.73% |
| KRE240705C00045500 | 2024-06-21 10:10AM EDT | 45.50 | 1.56 | 0.85 | 5.50 | 0.00 | - | 1 | 2 | 50.00% |
| KRE240705C00046000 | 2024-07-02 2:20PM EDT | 46.00 | 3.40 | 0.45 | 5.00 | 0.00 | - | 2 | 7 | 55.08% |
| KRE240705C00046500 | 2024-07-01 10:53AM EDT | 46.50 | 2.48 | 0.01 | 4.00 | 0.00 | - | 1 | 0 | 199.12% |
| KRE240705C00047000 | 2024-07-03 10:44AM EDT | 47.00 | 2.20 | 0.10 | 5.00 | -0.07 | -3.08% | 2 | 1,033 | 112.70% |
| KRE240705C00047500 | 2024-07-02 2:18PM EDT | 47.50 | 1.91 | 1.13 | 5.05 | 0.00 | - | 10 | 0 | 174.22% |
| KRE240705C00048000 | 2024-07-03 12:47PM EDT | 48.00 | 0.87 | 0.00 | 1.25 | -0.71 | -44.94% | 2,523 | 6,537 | 62.21% |
| KRE240705C00048500 | 2024-07-03 12:56PM EDT | 48.50 | 0.44 | 0.07 | 0.40 | -0.60 | -57.69% | 192 | 0 | 22.27% |
| KRE240705C00049000 | 2024-07-03 12:59PM EDT | 49.00 | 0.18 | 0.10 | 0.60 | -0.52 | -74.29% | 539 | 2,033 | 52.93% |
| KRE240705C00049500 | 2024-07-03 12:59PM EDT | 49.50 | 0.06 | 0.00 | 3.60 | -0.33 | -84.62% | 11,398 | 0 | 151.76% |
| KRE240705C00050000 | 2024-07-03 12:59PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 16,999 | 0 | 25.39% |
| KRE240705C00050500 | 2024-07-03 10:58AM EDT | 50.50 | 0.01 | 0.00 | 2.50 | -0.06 | -85.71% | 5,212 | 5,492 | 139.65% |
| KRE240705C00051000 | 2024-07-03 10:49AM EDT | 51.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 3 | 0 | 50.98% |
| KRE240705C00051500 | 2024-07-03 9:56AM EDT | 51.50 | 0.01 | 0.00 | 3.40 | 0.00 | - | 158 | 0 | 196.68% |
| KRE240705C00052000 | 2024-07-01 3:55PM EDT | 52.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 51 | 78 | 259.18% |
| KRE240705C00052500 | 2024-07-01 11:39AM EDT | 52.50 | 0.01 | 0.00 | 3.45 | 0.00 | - | 14 | 0 | 221.29% |
| KRE240705C00053000 | 2024-07-01 10:18AM EDT | 53.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 140 | 145 | 220.51% |
| KRE240705C00053500 | 2024-07-01 11:04AM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 0 | 53.13% |
| KRE240705C00054000 | 2024-06-28 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 56.25% |
| KRE240705C00055500 | 2024-06-24 3:03PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 68.75% |
| KRE240705C00056000 | 2024-07-01 10:09AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 175.00% |
| KRE240705P00039000 | 2024-06-27 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 0 | 121.88% |
| KRE240705P00040000 | 2024-06-27 9:57AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 100.00% |
| KRE240705P00041000 | 2024-06-27 9:51AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 0 | 96.88% |
| KRE240705P00042000 | 2024-06-27 3:30PM EDT | 42.00 | 0.01 | 0.00 | 2.53 | 0.00 | - | 9,736 | 0 | 275.20% |
| KRE240705P00043000 | 2024-07-03 9:44AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,860 | 78.13% |
| KRE240705P00043500 | 2024-06-28 10:29AM EDT | 43.50 | 0.01 | 0.00 | 2.52 | 0.00 | - | 41 | 0 | 235.55% |
| KRE240705P00044000 | 2024-07-03 1:05PM EDT | 44.00 | 0.09 | 0.00 | 4.80 | +0.08 | +800.00% | 1 | 4,961 | 317.77% |
| KRE240705P00044500 | 2024-06-28 3:50PM EDT | 44.50 | 0.01 | 0.00 | 3.15 | 0.00 | - | 51 | 1,005 | 235.74% |
| KRE240705P00045000 | 2024-06-28 10:43AM EDT | 45.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 33 | 0 | 83.20% |
| KRE240705P00045500 | 2024-07-02 9:48AM EDT | 45.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 79.30% |
| KRE240705P00046000 | 2024-07-03 12:08PM EDT | 46.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 1,273 | 50.00% |
| KRE240705P00046500 | 2024-07-01 4:01PM EDT | 46.50 | 0.04 | 0.00 | 3.05 | 0.00 | - | 10 | 0 | 174.61% |
| KRE240705P00047000 | 2024-07-03 9:56AM EDT | 47.00 | 0.01 | 0.00 | 2.94 | 0.00 | - | 158 | 0 | 155.66% |
| KRE240705P00047500 | 2024-07-03 10:30AM EDT | 47.50 | 0.01 | 0.00 | 1.00 | -0.01 | -50.00% | 25 | 0 | 68.16% |
| KRE240705P00048000 | 2024-07-03 12:48PM EDT | 48.00 | 0.08 | 0.01 | 0.09 | +0.06 | +300.00% | 167 | 0 | 21.88% |
| KRE240705P00048500 | 2024-07-03 1:03PM EDT | 48.50 | 0.31 | 0.12 | 0.44 | +0.24 | +342.86% | 4,189 | 0 | 35.65% |
| KRE240705P00049000 | 2024-07-03 11:55AM EDT | 49.00 | 0.37 | 0.05 | 4.90 | +0.22 | +146.67% | 613 | 2,097 | 159.38% |
| KRE240705P00049500 | 2024-07-03 12:58PM EDT | 49.50 | 0.85 | 0.05 | 4.80 | +0.50 | +142.86% | 1,629 | 177 | 136.04% |
| KRE240705P00050000 | 2024-07-03 12:39PM EDT | 50.00 | 1.14 | 0.00 | 2.87 | +0.24 | +26.67% | 5 | 0 | 146.09% |
| KRE240705P00050500 | 2024-07-02 3:13PM EDT | 50.50 | 1.14 | 0.01 | 4.80 | 0.00 | - | 1 | 0 | 86.91% |
| KRE240705P00051000 | 2024-07-03 11:25AM EDT | 51.00 | 1.93 | 0.50 | 5.00 | -0.17 | -8.10% | 2 | 3 | 83.98% |
| KRE240705P00053000 | 2024-06-26 3:42PM EDT | 53.00 | 5.94 | 2.00 | 6.80 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.