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:41.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00041000 | 2024-06-26 9:54AM EDT | 2024-07-19 | 6.20 | 4.65 | 9.50 | 0.00 | - | 1 | 10 | 53.13% |
| KRE240816C00041000 | 2024-06-07 2:42PM EDT | 2024-08-16 | 6.73 | 5.30 | 9.95 | 0.00 | - | 1 | 14 | 97.61% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 2024-09-20 | 7.18 | 8.65 | 8.85 | 0.00 | - | 1 | 322 | 54.79% |
| KRE240930C00041000 | 2024-06-07 11:21AM EDT | 2024-09-30 | 7.15 | 5.50 | 10.15 | 0.00 | - | 1 | 10 | 70.43% |
| KRE241115C00041000 | 2024-06-28 11:20AM EDT | 2024-11-15 | 9.18 | 6.70 | 10.25 | 0.00 | - | 3 | 27 | 58.01% |
| KRE241220C00041000 | 2024-06-26 10:58AM EDT | 2024-12-20 | 7.60 | 6.45 | 11.00 | 0.00 | - | - | 157 | 58.56% |
| KRE241231C00041000 | 2024-05-09 12:48PM EDT | 2024-12-31 | 11.00 | 6.00 | 9.70 | 0.00 | - | 2 | 18 | 44.97% |
| KRE250117C00041000 | 2024-05-13 3:49PM EDT | 2025-01-17 | 11.24 | 8.20 | 8.35 | 0.00 | - | 1 | 433 | 30.47% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 2025-03-21 | 12.00 | 8.70 | 9.45 | 0.00 | - | 2 | 77 | 35.45% |
| KRE250620C00041000 | 2024-06-17 12:11PM EDT | 2025-06-20 | 8.47 | 7.80 | 11.25 | 0.00 | - | 2 | 100 | 42.15% |
| KRE251219C00041000 | 2024-05-29 3:56PM EDT | 2025-12-19 | 9.35 | 10.10 | 12.40 | 0.00 | - | 10 | 141 | 40.05% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 2026-01-16 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 49.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00041000 | 2024-06-20 1:19PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 77.15% |
| KRE240719P00041000 | 2024-07-05 1:01PM EDT | 2024-07-19 | 0.01 | 0.01 | 1.49 | -0.01 | -50.00% | 39 | 1,577 | 87.79% |
| KRE240726P00041000 | 2024-07-05 2:44PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.25 | -0.05 | -55.56% | 1 | 14 | 50.59% |
| KRE240802P00041000 | 2024-06-28 10:47AM EDT | 2024-08-02 | 0.08 | 0.00 | 0.92 | 0.00 | - | 6 | 60 | 52.34% |
| KRE240816P00041000 | 2024-07-05 3:19PM EDT | 2024-08-16 | 0.13 | 0.01 | 0.35 | +0.03 | +30.00% | 4 | 1,714 | 39.31% |
| KRE240920P00041000 | 2024-07-02 11:37AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.77 | 0.00 | - | 1 | 1,985 | 37.79% |
| KRE240930P00041000 | 2024-06-28 3:51PM EDT | 2024-09-30 | 0.38 | 0.01 | 4.85 | 0.00 | - | 3 | 64 | 60.11% |
| KRE241018P00041000 | 2024-06-26 3:27PM EDT | 2024-10-18 | 0.71 | 0.07 | 0.98 | 0.00 | - | 3 | 206 | 35.60% |
| KRE241115P00041000 | 2024-06-26 11:42AM EDT | 2024-11-15 | 1.04 | 0.05 | 3.50 | 0.00 | - | 4 | 2,459 | 60.01% |
| KRE241220P00041000 | 2024-07-05 1:23PM EDT | 2024-12-20 | 1.02 | 0.19 | 2.08 | -0.31 | -23.31% | 2 | 595 | 39.82% |
| KRE241231P00041000 | 2024-06-28 11:50AM EDT | 2024-12-31 | 0.98 | 0.00 | 2.96 | 0.00 | - | 100 | 334 | 46.83% |
| KRE250117P00041000 | 2024-07-01 1:55PM EDT | 2025-01-17 | 1.09 | 0.30 | 2.43 | 0.00 | - | 3 | 15,602 | 40.05% |
| KRE250321P00041000 | 2024-06-20 2:18PM EDT | 2025-03-21 | 1.96 | 0.30 | 3.25 | 0.00 | - | 76 | 322 | 41.14% |
| KRE250620P00041000 | 2024-07-05 9:40AM EDT | 2025-06-20 | 1.95 | 0.07 | 3.60 | -0.42 | -17.72% | 2 | 2,317 | 37.65% |
| KRE250919P00041000 | 2024-05-29 11:33AM EDT | 2025-09-19 | 2.75 | 2.08 | 2.23 | 0.00 | - | 29 | 52 | 25.50% |
| KRE251219P00041000 | 2024-06-06 12:58PM EDT | 2025-12-19 | 3.20 | 0.09 | 5.00 | 0.00 | - | 1 | 6,511 | 37.74% |
| KRE260116P00041000 | 2024-06-18 11:44AM EDT | 2026-01-16 | 3.17 | 0.50 | 5.00 | 0.00 | - | 50 | 3,605 | 36.79% |
| KRE260618P00041000 | 2024-06-18 11:47AM EDT | 2026-06-18 | 3.50 | 0.50 | 5.50 | 0.00 | - | 50 | 354 | 34.80% |
| KRE261218P00041000 | 2024-06-10 9:30AM EDT | 2026-12-18 | 4.10 | 1.00 | 5.00 | 0.00 | - | 1 | 4 | 29.09% |
© 2024 Yahoo. All rights reserved.