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:40.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00040000 | 2024-07-01 12:25PM EDT | 2024-07-19 | 9.75 | 5.60 | 10.45 | 0.00 | - | 2 | 38 | 54.30% |
| KRE240816C00040000 | 2024-07-02 12:12PM EDT | 2024-08-16 | 9.60 | 6.00 | 10.75 | 0.00 | - | 1 | 2 | 100.88% |
| KRE240920C00040000 | 2024-07-05 9:31AM EDT | 2024-09-20 | 9.17 | 6.00 | 10.80 | +0.67 | +7.88% | 4 | 382 | 75.22% |
| KRE240930C00040000 | 2024-06-07 2:36PM EDT | 2024-09-30 | 8.06 | 6.20 | 10.90 | 0.00 | - | 1 | 15 | 72.12% |
| KRE241018C00040000 | 2024-05-29 9:38AM EDT | 2024-10-18 | 7.20 | 9.40 | 9.65 | 0.00 | - | 2 | 5 | 49.56% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 51.34% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 11.50 | 14.55 | 0.00 | - | 2 | 93 | 72.07% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 64.16% |
| KRE250117C00040000 | 2024-07-05 9:30AM EDT | 2025-01-17 | 10.15 | 7.05 | 11.30 | +1.20 | +13.41% | 1 | 1,431 | 51.64% |
| KRE250321C00040000 | 2024-07-03 12:30PM EDT | 2025-03-21 | 10.83 | 8.85 | 12.00 | 0.00 | - | 1 | 35 | 50.29% |
| KRE250331C00040000 | 2024-06-20 12:04PM EDT | 2025-03-31 | 9.13 | 8.00 | 12.45 | 0.00 | - | - | 23 | 52.70% |
| KRE250620C00040000 | 2024-07-01 1:12PM EDT | 2025-06-20 | 11.65 | 8.20 | 13.00 | 0.00 | - | 1 | 220 | 49.76% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 53.48% |
| KRE251219C00040000 | 2024-06-28 11:40AM EDT | 2025-12-19 | 12.48 | 9.00 | 12.65 | 0.00 | - | 1 | 642 | 38.51% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 49.22% |
| KRE261218C00040000 | 2024-06-28 3:06PM EDT | 2026-12-18 | 14.00 | 10.00 | 15.00 | 0.00 | - | 2 | 26 | 39.11% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00040000 | 2024-07-01 3:05PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1,270 | 4,247 | 83.98% |
| KRE240719P00040000 | 2024-07-05 3:26PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 37 | 13,453 | 56.64% |
| KRE240726P00040000 | 2024-07-02 10:08AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 131 | 53.42% |
| KRE240802P00040000 | 2024-07-05 2:03PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.60 | -0.13 | -72.22% | 7 | 89 | 51.37% |
| KRE240816P00040000 | 2024-07-05 4:03PM EDT | 2024-08-16 | 0.20 | 0.01 | 0.45 | +0.12 | +150.00% | 1 | 6,628 | 47.17% |
| KRE240920P00040000 | 2024-07-05 3:57PM EDT | 2024-09-20 | 0.25 | 0.14 | 0.82 | +0.04 | +19.05% | 23 | 8,203 | 42.63% |
| KRE240930P00040000 | 2024-07-02 10:55AM EDT | 2024-09-30 | 0.25 | 0.22 | 0.32 | 0.00 | - | 1 | 155 | 29.69% |
| KRE241018P00040000 | 2024-07-05 3:35PM EDT | 2024-10-18 | 0.45 | 0.00 | 1.51 | +0.09 | +25.00% | 29 | 308 | 46.83% |
| KRE241115P00040000 | 2024-07-05 11:01AM EDT | 2024-11-15 | 0.62 | 0.00 | 3.45 | +0.06 | +10.71% | 1 | 961 | 63.67% |
| KRE241220P00040000 | 2024-07-03 10:28AM EDT | 2024-12-20 | 0.69 | 0.13 | 1.35 | 0.00 | - | 15 | 1,766 | 35.24% |
| KRE241231P00040000 | 2024-07-03 11:05AM EDT | 2024-12-31 | 0.83 | 0.00 | 3.45 | 0.00 | - | 40 | 255 | 54.90% |
| KRE250117P00040000 | 2024-07-05 3:36PM EDT | 2025-01-17 | 1.08 | 0.16 | 1.33 | +0.15 | +16.13% | 68 | 29,607 | 32.42% |
| KRE250321P00040000 | 2024-07-05 1:23PM EDT | 2025-03-21 | 1.41 | 0.10 | 4.50 | +0.21 | +17.50% | 1 | 3,990 | 53.65% |
| KRE250331P00040000 | 2024-07-02 9:54AM EDT | 2025-03-31 | 1.24 | 0.00 | 3.00 | 0.00 | - | 2 | 47 | 41.33% |
| KRE250620P00040000 | 2024-07-02 3:25PM EDT | 2025-06-20 | 1.70 | 0.00 | 2.50 | +0.14 | +8.97% | 2 | 10,830 | 32.83% |
| KRE250919P00040000 | 2024-06-24 9:30AM EDT | 2025-09-19 | 2.82 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 44.01% |
| KRE251219P00040000 | 2024-07-05 1:04PM EDT | 2025-12-19 | 2.32 | 0.35 | 5.00 | -0.03 | -1.28% | 205 | 7,233 | 40.07% |
| KRE260116P00040000 | 2024-06-28 2:07PM EDT | 2026-01-16 | 2.33 | 2.32 | 2.85 | 0.00 | - | 42 | 5,054 | 27.86% |
| KRE260618P00040000 | 2024-06-21 3:35PM EDT | 2026-06-18 | 3.20 | 0.50 | 5.00 | 0.00 | - | 1,500 | 1,500 | 34.62% |
| KRE261218P00040000 | 2024-06-14 10:12AM EDT | 2026-12-18 | 4.00 | 0.50 | 4.00 | 0.00 | - | 1 | 4,127 | 26.82% |
© 2024 Yahoo. All rights reserved.