SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 35.00 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 0.00% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 37.00 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 0.00% |
| KRE250919C00039000 | 2024-10-03 1:33PM EDT | 39.00 | 17.54 | 17.70 | 19.20 | 0.00 | - | 1 | 1 | 44.86% |
| KRE250919C00040000 | 2024-10-03 1:33PM EDT | 40.00 | 16.76 | 16.70 | 19.35 | 0.00 | - | 1 | 10 | 51.07% |
| KRE250919C00042000 | 2024-09-24 9:59AM EDT | 42.00 | 16.95 | 15.75 | 16.90 | 0.00 | - | - | 2 | 43.42% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 45.00 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 24.13% |
| KRE250919C00046000 | 2024-09-24 10:00AM EDT | 46.00 | 13.70 | 10.50 | 13.80 | 0.00 | - | 4 | 9 | 40.22% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 48.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 28.48% |
| KRE250919C00049000 | 2024-05-15 11:53AM EDT | 49.00 | 8.10 | 2.00 | 7.00 | 0.00 | - | 1 | 40 | 9.23% |
| KRE250919C00050000 | 2024-09-13 1:54PM EDT | 50.00 | 8.81 | 9.70 | 10.25 | 0.00 | - | 45 | 766 | 33.75% |
| KRE250919C00051000 | 2024-08-14 1:07PM EDT | 51.00 | 7.40 | 8.20 | 10.35 | 0.00 | - | 1 | 1 | 37.06% |
| KRE250919C00052000 | 2024-10-01 9:50AM EDT | 52.00 | 8.30 | 7.05 | 9.65 | 0.00 | - | 6 | 9 | 36.16% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 53.00 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 30.59% |
| KRE250919C00054000 | 2024-10-03 11:56AM EDT | 54.00 | 6.75 | 7.50 | 8.45 | 0.00 | - | 7 | 25 | 35.10% |
| KRE250919C00055000 | 2024-10-01 3:31PM EDT | 55.00 | 6.46 | 5.25 | 8.40 | 0.00 | - | 1 | 129 | 37.02% |
| KRE250919C00056000 | 2024-09-27 9:45AM EDT | 56.00 | 6.55 | 5.45 | 7.30 | 0.00 | - | 3 | 111 | 33.92% |
| KRE250919C00057000 | 2024-08-07 10:36AM EDT | 57.00 | 5.34 | 6.00 | 6.20 | 0.00 | - | 3 | 7 | 30.80% |
| KRE250919C00058000 | 2024-10-01 3:31PM EDT | 58.00 | 5.06 | 3.00 | 5.70 | 0.00 | - | 1 | 16 | 30.35% |
| KRE250919C00059000 | 2024-09-09 1:31PM EDT | 59.00 | 5.05 | 3.00 | 6.25 | 0.00 | - | 10 | 36 | 34.61% |
| KRE250919C00060000 | 2024-10-03 11:00AM EDT | 60.00 | 3.99 | 2.62 | 4.85 | 0.00 | - | 6 | 210 | 29.83% |
| KRE250919C00065000 | 2024-10-02 3:44PM EDT | 65.00 | 2.55 | 0.99 | 5.00 | 0.00 | - | 5 | 47 | 37.71% |
| KRE250919C00070000 | 2024-09-18 2:18PM EDT | 70.00 | 2.65 | 0.03 | 2.35 | 0.00 | - | 1 | 66 | 30.19% |
| KRE250919C00075000 | 2024-08-06 11:54AM EDT | 75.00 | 1.27 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 47.60% |
| KRE250919C00080000 | 2024-09-04 11:55AM EDT | 80.00 | 0.96 | 0.69 | 2.85 | 0.00 | - | 4 | 1 | 41.96% |
| KRE250919C00085000 | 2024-09-03 1:22PM EDT | 85.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 57.46% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919P00025000 | 2024-10-03 11:35AM EDT | 25.00 | 0.19 | 0.14 | 0.24 | 0.00 | - | 2 | 166 | 45.80% |
| KRE250919P00030000 | 2024-09-11 2:22PM EDT | 30.00 | 0.50 | 0.10 | 0.42 | 0.00 | - | 20 | 52 | 40.87% |
| KRE250919P00035000 | 2024-09-24 1:32PM EDT | 35.00 | 0.65 | 0.03 | 0.70 | 0.00 | - | 10 | 33 | 36.50% |
| KRE250919P00036000 | 2024-10-03 11:35AM EDT | 36.00 | 0.79 | 0.01 | 0.77 | 0.00 | - | 2 | 5 | 35.65% |
| KRE250919P00037000 | 2024-09-27 9:30AM EDT | 37.00 | 0.81 | 0.53 | 0.86 | 0.00 | - | 3 | 2,966 | 34.96% |
| KRE250919P00038000 | 2024-09-27 9:30AM EDT | 38.00 | 0.91 | 0.04 | 0.96 | 0.00 | - | 3 | 1,010 | 34.30% |
| KRE250919P00039000 | 2024-09-23 10:33AM EDT | 39.00 | 0.97 | 0.95 | 1.23 | 0.00 | - | 2 | 3,117 | 35.24% |
| KRE250919P00040000 | 2024-10-01 3:59PM EDT | 40.00 | 1.21 | 0.00 | 1.18 | 0.00 | - | 1 | 1,237 | 32.96% |
| KRE250919P00041000 | 2024-05-29 11:33AM EDT | 41.00 | 2.75 | 2.08 | 2.23 | 0.00 | - | 29 | 52 | 39.70% |
| KRE250919P00042000 | 2024-10-03 12:25PM EDT | 42.00 | 1.49 | 0.04 | 1.46 | 0.00 | - | 50 | 51 | 31.79% |
| KRE250919P00043000 | 2024-10-03 12:26PM EDT | 43.00 | 1.66 | 1.27 | 1.80 | 0.00 | - | 39 | 448 | 32.57% |
| KRE250919P00044000 | 2024-08-13 1:01PM EDT | 44.00 | 2.50 | 0.10 | 5.00 | 0.00 | - | 5 | 317 | 51.05% |
| KRE250919P00045000 | 2024-10-03 12:01PM EDT | 45.00 | 2.13 | 0.06 | 2.37 | 0.00 | - | 1,350 | 2,044 | 32.65% |
| KRE250919P00046000 | 2024-09-10 12:06PM EDT | 46.00 | 2.83 | 1.85 | 2.22 | 0.00 | - | 1 | 26 | 29.74% |
| KRE250919P00047000 | 2024-09-06 11:35AM EDT | 47.00 | 2.91 | 1.90 | 2.65 | 0.00 | - | 49 | 728 | 30.43% |
| KRE250919P00048000 | 2024-09-06 1:32PM EDT | 48.00 | 3.15 | 2.48 | 2.72 | 0.00 | - | 52 | 615 | 28.85% |
| KRE250919P00049000 | 2024-05-07 1:49PM EDT | 49.00 | 5.15 | 4.40 | 8.50 | 0.00 | - | 4 | 9 | 57.50% |
| KRE250919P00050000 | 2024-09-26 2:38PM EDT | 50.00 | 3.29 | 0.50 | 3.35 | 0.00 | - | 9 | 793 | 28.22% |
| KRE250919P00051000 | 2024-09-24 1:32PM EDT | 51.00 | 3.50 | 2.89 | 4.60 | 0.00 | - | 1 | 4 | 32.50% |
| KRE250919P00052000 | 2024-07-31 10:11AM EDT | 52.00 | 3.85 | 1.45 | 5.65 | 0.00 | - | 1 | 56 | 35.39% |
| KRE250919P00053000 | 2024-09-05 10:21AM EDT | 53.00 | 4.46 | 2.24 | 5.35 | 0.00 | - | 4 | 27 | 31.54% |
| KRE250919P00054000 | 2024-09-27 12:46PM EDT | 54.00 | 4.71 | 2.92 | 5.75 | 0.00 | - | 2 | 25 | 31.03% |
| KRE250919P00055000 | 2024-10-03 11:00AM EDT | 55.00 | 5.83 | 5.00 | 5.20 | 0.00 | - | 6 | 12 | 26.00% |
| KRE250919P00056000 | 2024-10-01 2:34PM EDT | 56.00 | 5.94 | 5.40 | 6.65 | 0.00 | - | 7 | 7 | 30.20% |
| KRE250919P00058000 | 2024-09-27 3:00PM EDT | 58.00 | 6.59 | 6.45 | 8.00 | 0.00 | - | 52 | 76 | 31.02% |
| KRE250919P00059000 | 2024-10-01 2:33PM EDT | 59.00 | 7.50 | 4.95 | 9.00 | 0.00 | - | 10 | 36 | 32.76% |
| KRE250919P00060000 | 2024-10-01 2:33PM EDT | 60.00 | 8.05 | 7.55 | 8.80 | 0.00 | - | 10 | 58 | 28.89% |
| KRE250919P00065000 | 2024-09-20 9:47AM EDT | 65.00 | 9.80 | 10.00 | 12.05 | 0.00 | - | 54 | 58 | 27.54% |
© 2024 Yahoo. All rights reserved.