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:
Strike:35.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00035000 | 2024-06-21 2:54PM EDT | 2024-07-12 | 11.86 | 10.75 | 15.45 | 0.00 | - | 1 | 0 | 137.50% |
| KRE240719C00035000 | 2024-06-24 11:15AM EDT | 2024-07-19 | 12.85 | 10.50 | 15.25 | 0.00 | - | 1 | 5 | 217.77% |
| KRE240726C00035000 | 2024-06-21 3:01PM EDT | 2024-07-26 | 11.89 | 10.80 | 15.40 | 0.00 | - | 9 | 0 | 79.49% |
| KRE240816C00035000 | 2024-07-01 1:05PM EDT | 2024-08-16 | 14.34 | 10.90 | 15.50 | 0.00 | - | 1 | 7 | 62.31% |
| KRE240920C00035000 | 2024-06-10 9:47AM EDT | 2024-09-20 | 11.90 | 11.15 | 15.90 | 0.00 | - | 1 | 40 | 56.69% |
| KRE240930C00035000 | 2024-06-14 2:49PM EDT | 2024-09-30 | 11.38 | 11.35 | 16.00 | 0.00 | - | 1 | 13 | 57.08% |
| KRE241115C00035000 | 2024-06-14 2:37PM EDT | 2024-11-15 | 11.62 | 11.00 | 15.85 | 0.00 | - | 5 | 5 | 78.61% |
| KRE241220C00035000 | 2024-06-14 12:14PM EDT | 2024-12-20 | 12.02 | 11.85 | 16.45 | 0.00 | - | 2 | 13 | 76.76% |
| KRE241231C00035000 | 2024-02-13 2:10PM EDT | 2024-12-31 | 13.54 | 12.00 | 15.10 | 0.00 | - | - | 3 | 59.11% |
| KRE250117C00035000 | 2024-06-27 9:53AM EDT | 2025-01-17 | 13.50 | 11.50 | 16.25 | 0.00 | - | 2 | 504 | 68.97% |
| KRE250321C00035000 | 2024-06-20 11:42AM EDT | 2025-03-21 | 12.87 | 12.00 | 16.50 | 0.00 | - | 10 | 26 | 62.26% |
| KRE250331C00035000 | 2024-06-20 11:55AM EDT | 2025-03-31 | 13.14 | 12.25 | 16.50 | 0.00 | - | - | 33 | 61.10% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 64.89% |
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 2025-09-19 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 54.49% |
| KRE251219C00035000 | 2024-06-13 1:42PM EDT | 2025-12-19 | 14.00 | 12.50 | 17.50 | 0.00 | - | 55 | 186 | 49.61% |
| KRE260116C00035000 | 2024-06-13 10:34AM EDT | 2026-01-16 | 13.95 | 13.40 | 17.50 | 0.00 | - | 5 | 114 | 48.35% |
| KRE261218C00035000 | 2024-07-02 10:00AM EDT | 2026-12-18 | 17.10 | 15.50 | 18.50 | 0.00 | - | 1 | 14 | 42.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00035000 | 2024-07-02 10:03AM EDT | 2024-07-12 | 0.14 | 0.00 | 1.16 | 0.00 | - | 26 | 44 | 187.50% |
| KRE240719P00035000 | 2024-07-02 2:13PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 11,417 | 75.00% |
| KRE240726P00035000 | 2024-06-13 12:49PM EDT | 2024-07-26 | 0.06 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 128.32% |
| KRE240816P00035000 | 2024-07-02 2:13PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 12 | 451 | 47.07% |
| KRE240920P00035000 | 2024-07-05 9:52AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 5,780 | 37.89% |
| KRE240930P00035000 | 2024-06-27 11:58AM EDT | 2024-09-30 | 0.16 | 0.00 | 0.11 | 0.00 | - | 2 | 88 | 36.33% |
| KRE241018P00035000 | 2024-07-03 9:30AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 379 | 37.21% |
| KRE241115P00035000 | 2024-07-05 12:21PM EDT | 2024-11-15 | 0.27 | 0.10 | 0.69 | +0.02 | +8.00% | 2 | 378 | 45.29% |
| KRE241220P00035000 | 2024-07-05 10:23AM EDT | 2024-12-20 | 0.37 | 0.25 | 0.80 | +0.02 | +5.71% | 72 | 243 | 42.19% |
| KRE241231P00035000 | 2024-07-01 3:23PM EDT | 2024-12-31 | 0.35 | 0.30 | 5.00 | 0.00 | - | 5 | 98 | 64.84% |
| KRE250117P00035000 | 2024-07-05 10:28AM EDT | 2025-01-17 | 0.47 | 0.00 | 1.16 | +0.08 | +20.51% | 1 | 6,200 | 44.24% |
| KRE250321P00035000 | 2024-07-01 10:29AM EDT | 2025-03-21 | 0.63 | 0.10 | 2.08 | 0.00 | - | 4 | 54 | 48.36% |
| KRE250331P00035000 | 2024-06-17 12:43PM EDT | 2025-03-31 | 0.99 | 0.02 | 2.34 | 0.00 | - | 2 | 55 | 49.98% |
| KRE250620P00035000 | 2024-07-03 11:50AM EDT | 2025-06-20 | 0.90 | 0.70 | 5.00 | 0.00 | - | 2 | 1,935 | 64.48% |
| KRE250919P00035000 | 2024-06-28 9:34AM EDT | 2025-09-19 | 1.20 | 0.00 | 5.00 | 0.00 | - | 5 | 17 | 57.45% |
| KRE251219P00035000 | 2024-06-12 9:54AM EDT | 2025-12-19 | 1.47 | 0.00 | 5.00 | 0.00 | - | 15 | 2,434 | 52.31% |
| KRE260116P00035000 | 2024-06-26 2:35PM EDT | 2026-01-16 | 1.63 | 0.00 | 1.97 | 0.00 | - | 11 | 4,278 | 32.14% |
| KRE261218P00035000 | 2024-06-26 9:30AM EDT | 2026-12-18 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 141 | 40.31% |
© 2024 Yahoo. All rights reserved.