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:42.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00042000 | 2024-06-24 11:23AM EDT | 2024-07-12 | 5.92 | 4.15 | 8.50 | 0.00 | - | - | 4 | 87.89% |
| KRE240719C00042000 | 2024-07-02 11:03AM EDT | 2024-07-19 | 7.15 | 3.55 | 8.45 | 0.00 | - | 5 | 7 | 140.67% |
| KRE240726C00042000 | 2024-06-24 9:41AM EDT | 2024-07-26 | 5.46 | 3.70 | 8.50 | 0.00 | - | - | 20 | 116.16% |
| KRE240816C00042000 | 2024-06-26 2:22PM EDT | 2024-08-16 | 5.65 | 4.15 | 8.85 | 0.00 | - | 1 | 70 | 88.62% |
| KRE240920C00042000 | 2024-07-03 11:19AM EDT | 2024-09-20 | 7.81 | 5.05 | 8.90 | 0.00 | - | 10 | 208 | 66.11% |
| KRE240930C00042000 | 2024-07-05 9:42AM EDT | 2024-09-30 | 7.60 | 4.65 | 9.25 | +2.27 | +42.59% | 2 | 11 | 66.63% |
| KRE241018C00042000 | 2024-06-24 12:14PM EDT | 2024-10-18 | 7.00 | 5.00 | 9.50 | 0.00 | - | 1 | 6 | 63.50% |
| KRE241115C00042000 | 2024-06-26 10:14AM EDT | 2024-11-15 | 6.35 | 5.00 | 9.65 | 0.00 | - | 164 | 158 | 57.93% |
| KRE241220C00042000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 6.80 | 6.00 | 10.00 | 0.00 | - | 378 | 470 | 54.69% |
| KRE241231C00042000 | 2024-06-18 10:16AM EDT | 2024-12-31 | 7.13 | 6.05 | 10.30 | 0.00 | - | 24 | 27 | 55.57% |
| KRE250117C00042000 | 2024-06-26 12:50PM EDT | 2025-01-17 | 7.20 | 7.00 | 9.70 | 0.00 | - | 90 | 1,102 | 48.15% |
| KRE250321C00042000 | 2024-06-25 11:07AM EDT | 2025-03-21 | 8.10 | 7.00 | 11.00 | 0.00 | - | 22 | 29 | 51.18% |
| KRE250620C00042000 | 2024-06-20 1:51PM EDT | 2025-06-20 | 8.45 | 8.20 | 11.50 | 0.00 | - | 2 | 42 | 47.08% |
| KRE251219C00042000 | 2024-05-13 12:16PM EDT | 2025-12-19 | 12.60 | 7.50 | 10.90 | 0.00 | - | 1 | 142 | 35.21% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 46.86% |
| KRE261218C00042000 | 2024-06-11 10:20AM EDT | 2026-12-18 | 12.15 | 9.00 | 14.00 | 0.00 | - | - | 1 | 38.95% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00042000 | 2024-07-05 2:08PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.35 | +0.01 | +100.00% | 1 | 35 | 70.31% |
| KRE240719P00042000 | 2024-07-05 12:20PM EDT | 2024-07-19 | 0.02 | 0.01 | 2.54 | -0.01 | -33.33% | 20 | 7,695 | 98.93% |
| KRE240726P00042000 | 2024-07-05 10:48AM EDT | 2024-07-26 | 0.05 | 0.00 | 0.78 | -0.13 | -72.22% | 1 | 124 | 50.98% |
| KRE240802P00042000 | 2024-07-02 3:33PM EDT | 2024-08-02 | 0.06 | 0.00 | 2.04 | 0.00 | - | 2 | 71 | 63.28% |
| KRE240816P00042000 | 2024-07-05 3:30PM EDT | 2024-08-16 | 0.19 | 0.03 | 0.95 | +0.06 | +46.15% | 11 | 5,497 | 50.10% |
| KRE240920P00042000 | 2024-07-05 12:35PM EDT | 2024-09-20 | 0.41 | 0.21 | 0.50 | +0.07 | +20.59% | 57 | 40,511 | 28.91% |
| KRE240930P00042000 | 2024-07-01 1:07PM EDT | 2024-09-30 | 0.47 | 0.00 | 1.50 | 0.00 | - | 6 | 91 | 42.90% |
| KRE241018P00042000 | 2024-07-03 12:48PM EDT | 2024-10-18 | 0.58 | 0.48 | 1.58 | 0.00 | - | 250 | 3,309 | 40.06% |
| KRE241115P00042000 | 2024-06-28 3:48PM EDT | 2024-11-15 | 0.87 | 0.05 | 5.00 | 0.00 | - | 14 | 1,308 | 70.85% |
| KRE241220P00042000 | 2024-06-28 9:31AM EDT | 2024-12-20 | 1.20 | 0.24 | 2.10 | 0.00 | - | 1 | 22,337 | 36.74% |
| KRE241231P00042000 | 2024-06-25 10:08AM EDT | 2024-12-31 | 1.56 | 0.21 | 2.66 | 0.00 | - | 1 | 116 | 40.70% |
| KRE250117P00042000 | 2024-07-05 2:45PM EDT | 2025-01-17 | 1.44 | 0.82 | 2.05 | +0.18 | +14.29% | 2 | 10,838 | 33.58% |
| KRE250321P00042000 | 2024-06-04 11:08AM EDT | 2025-03-21 | 2.25 | 0.00 | 2.85 | 0.00 | - | 53 | 273 | 35.25% |
| KRE250620P00042000 | 2024-06-17 1:29PM EDT | 2025-06-20 | 2.86 | 0.07 | 3.90 | 0.00 | - | 1 | 1,281 | 36.91% |
| KRE250919P00042000 | 2024-06-04 2:19PM EDT | 2025-09-19 | 3.15 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 38.92% |
| KRE251219P00042000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 0.86 | 3.35 | 3.55 | 0.00 | - | 47 | 2,904 | 28.18% |
| KRE260116P00042000 | 2024-07-01 1:13PM EDT | 2026-01-16 | 2.80 | 0.55 | 4.95 | 0.00 | - | 2 | 8,882 | 34.30% |
| KRE260618P00042000 | 2024-06-21 12:17PM EDT | 2026-06-18 | 3.85 | 1.27 | 6.00 | 0.00 | - | 3,000 | 3,000 | 34.89% |
| KRE261218P00042000 | 2024-06-26 3:43PM EDT | 2026-12-18 | 4.25 | 1.50 | 6.50 | 0.00 | - | 4 | 1,905 | 33.04% |
© 2024 Yahoo. All rights reserved.