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:39.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00039000 | 2024-05-23 3:38PM EDT | 2024-07-19 | 9.86 | 5.55 | 10.35 | 0.00 | - | - | 1 | 134.81% |
| KRE240920C00039000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 12.47 | 7.65 | 8.95 | 0.00 | - | 1 | 313 | 18.36% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 2024-09-30 | 10.90 | 8.25 | 12.95 | 0.00 | - | 1 | 7 | 58.06% |
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 2024-10-18 | 8.85 | 10.85 | 15.50 | 0.00 | - | - | 9 | 86.16% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 2024-12-31 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 68.09% |
| KRE250117C00039000 | 2024-05-21 9:47AM EDT | 2025-01-17 | 13.05 | 9.15 | 11.25 | 0.00 | - | 2 | 324 | 45.19% |
| KRE250321C00039000 | 2024-06-27 12:09PM EDT | 2025-03-21 | 10.30 | 9.00 | 13.00 | 0.00 | - | - | 3 | 53.47% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 2025-06-20 | 16.10 | 11.65 | 12.60 | 0.00 | - | 2 | 38 | 43.29% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 2025-09-19 | 12.20 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 61.58% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 2025-12-19 | 12.90 | 9.50 | 14.50 | 0.00 | - | 12 | 234 | 45.40% |
| KRE260116C00039000 | 2024-05-16 11:50AM EDT | 2026-01-16 | 15.07 | 8.00 | 13.00 | 0.00 | - | 20 | 34 | 36.35% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00039000 | 2024-06-24 10:38AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 78.13% |
| KRE240719P00039000 | 2024-07-05 12:19PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 995 | 70.31% |
| KRE240816P00039000 | 2024-07-05 2:02PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.35 | +0.01 | +14.29% | 20 | 13 | 48.29% |
| KRE240920P00039000 | 2024-07-02 2:35PM EDT | 2024-09-20 | 0.16 | 0.00 | 1.16 | 0.00 | - | 6 | 995 | 53.08% |
| KRE240930P00039000 | 2024-07-05 1:22PM EDT | 2024-09-30 | 0.23 | 0.00 | 1.17 | -0.32 | -58.18% | 2 | 153 | 50.10% |
| KRE241018P00039000 | 2024-06-24 9:30AM EDT | 2024-10-18 | 0.36 | 0.00 | 1.86 | -0.26 | -41.94% | 1 | 17 | 55.66% |
| KRE241220P00039000 | 2024-06-18 11:59AM EDT | 2024-12-20 | 1.06 | 0.14 | 1.15 | 0.00 | - | 100 | 265 | 35.79% |
| KRE241231P00039000 | 2024-06-26 10:00AM EDT | 2024-12-31 | 1.04 | 0.00 | 3.55 | 0.00 | - | 1 | 23 | 59.50% |
| KRE250117P00039000 | 2024-07-05 3:36PM EDT | 2025-01-17 | 0.91 | 0.13 | 1.33 | +0.18 | +24.66% | 67 | 3,421 | 35.16% |
| KRE250321P00039000 | 2024-06-06 12:03PM EDT | 2025-03-21 | 1.45 | 0.22 | 3.00 | 0.00 | - | 1 | 241 | 45.04% |
| KRE250620P00039000 | 2024-06-25 11:31AM EDT | 2025-06-20 | 1.78 | 0.03 | 5.00 | 0.00 | - | 1 | 1,038 | 52.31% |
| KRE250919P00039000 | 2024-06-05 1:50PM EDT | 2025-09-19 | 2.15 | 0.00 | 5.00 | 0.00 | - | 500 | 3,115 | 46.59% |
| KRE251219P00039000 | 2024-05-14 11:23AM EDT | 2025-12-19 | 2.04 | 2.46 | 2.67 | 0.00 | - | 149 | 5,909 | 29.55% |
| KRE260116P00039000 | 2024-06-04 1:02PM EDT | 2026-01-16 | 2.73 | 0.00 | 5.00 | 0.00 | - | 3 | 1,017 | 41.36% |
| KRE261218P00039000 | 2024-06-12 3:59PM EDT | 2026-12-18 | 4.05 | 0.50 | 5.50 | 0.00 | - | 1 | 2,000 | 34.77% |
© 2024 Yahoo. All rights reserved.