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:43.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00043000 | 2024-06-24 11:26AM EDT | 2024-07-12 | 4.94 | 2.65 | 7.45 | 0.00 | - | 2 | 4 | 53.91% |
| KRE240719C00043000 | 2024-07-02 2:18PM EDT | 2024-07-19 | 6.50 | 3.00 | 7.50 | 0.00 | - | 2 | 50 | 50.59% |
| KRE240802C00043000 | 2024-06-14 11:47AM EDT | 2024-08-02 | 3.76 | 3.00 | 7.65 | 0.00 | - | - | 1 | 95.51% |
| KRE240816C00043000 | 2024-07-01 10:22AM EDT | 2024-08-16 | 6.40 | 3.55 | 7.95 | 0.00 | - | 1 | 211 | 83.30% |
| KRE240920C00043000 | 2024-07-02 10:17AM EDT | 2024-09-20 | 7.07 | 4.00 | 7.75 | 0.00 | - | 3 | 185 | 58.89% |
| KRE240930C00043000 | 2024-06-12 1:48PM EDT | 2024-09-30 | 6.22 | 4.90 | 8.00 | 0.00 | - | 1 | 18 | 58.50% |
| KRE241018C00043000 | 2024-06-26 10:25AM EDT | 2024-10-18 | 5.20 | 3.70 | 8.45 | 0.00 | - | 232 | 240 | 58.25% |
| KRE241115C00043000 | 2024-06-04 12:54PM EDT | 2024-11-15 | 6.20 | 6.45 | 9.50 | 0.00 | - | 30 | 33 | 62.00% |
| KRE241220C00043000 | 2024-06-12 3:41PM EDT | 2024-12-20 | 6.49 | 6.15 | 9.25 | 0.00 | - | 5 | 22 | 53.00% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 2024-12-31 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 48.41% |
| KRE250117C00043000 | 2024-07-03 11:19AM EDT | 2025-01-17 | 8.06 | 6.80 | 8.45 | 0.00 | - | 10 | 20,367 | 42.63% |
| KRE250321C00043000 | 2024-05-23 10:30AM EDT | 2025-03-21 | 9.10 | 5.20 | 9.00 | 0.00 | - | 8 | 59 | 40.94% |
| KRE250331C00043000 | 2024-05-17 10:19AM EDT | 2025-03-31 | 10.70 | 6.40 | 8.00 | 0.00 | - | 7 | 7 | 33.25% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 2025-06-20 | 9.22 | 10.00 | 11.95 | 0.00 | - | 10 | 113 | 52.82% |
| KRE251219C00043000 | 2024-05-24 2:22PM EDT | 2025-12-19 | 10.25 | 6.50 | 11.00 | 0.00 | - | 1 | 115 | 38.25% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 2026-01-16 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 56.23% |
| KRE261218C00043000 | 2024-05-28 2:10PM EDT | 2026-12-18 | 11.70 | 9.40 | 12.15 | 0.00 | - | 1 | 1 | 33.74% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00043000 | 2024-07-05 12:28PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.24 | +0.01 | +100.00% | 1 | 129 | 55.08% |
| KRE240719P00043000 | 2024-07-05 1:01PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | +0.02 | +66.67% | 45 | 8,110 | 37.31% |
| KRE240726P00043000 | 2024-07-05 3:27PM EDT | 2024-07-26 | 0.08 | 0.00 | 0.31 | +0.03 | +60.00% | 5 | 63 | 41.31% |
| KRE240802P00043000 | 2024-06-25 2:28PM EDT | 2024-08-02 | 0.31 | 0.00 | 1.10 | 0.00 | - | 7 | 10 | 58.45% |
| KRE240816P00043000 | 2024-07-05 4:03PM EDT | 2024-08-16 | 0.56 | 0.20 | 1.05 | +0.35 | +166.67% | 34 | 2,094 | 46.73% |
| KRE240920P00043000 | 2024-07-05 3:55PM EDT | 2024-09-20 | 0.53 | 0.10 | 0.74 | +0.12 | +29.27% | 5 | 9,357 | 29.59% |
| KRE240930P00043000 | 2024-06-28 12:12PM EDT | 2024-09-30 | 0.62 | 0.09 | 1.67 | 0.00 | - | 100 | 57 | 40.94% |
| KRE241018P00043000 | 2024-07-02 12:56PM EDT | 2024-10-18 | 0.65 | 0.00 | 1.75 | 0.00 | - | 2 | 1,251 | 38.23% |
| KRE241115P00043000 | 2024-07-01 12:35PM EDT | 2024-11-15 | 1.01 | 0.98 | 3.90 | 0.00 | - | 1 | 700 | 55.59% |
| KRE241220P00043000 | 2024-06-21 12:30PM EDT | 2024-12-20 | 2.02 | 0.03 | 3.35 | 0.00 | - | 5 | 2,009 | 44.65% |
| KRE241231P00043000 | 2024-05-15 9:44AM EDT | 2024-12-31 | 1.38 | 2.20 | 2.35 | 0.00 | - | 13 | 54 | 34.64% |
| KRE250117P00043000 | 2024-07-01 2:38PM EDT | 2025-01-17 | 1.48 | 1.50 | 1.89 | 0.00 | - | 15 | 33,003 | 29.20% |
| KRE250321P00043000 | 2024-06-04 11:06AM EDT | 2025-03-21 | 2.55 | 0.85 | 4.50 | 0.00 | - | 22 | 0 | 44.03% |
| KRE250331P00043000 | 2024-05-22 3:55PM EDT | 2025-03-31 | 1.94 | 0.50 | 4.75 | 0.00 | - | - | 1 | 44.91% |
| KRE250620P00043000 | 2024-06-13 12:10PM EDT | 2025-06-20 | 3.20 | 0.07 | 4.90 | 0.00 | - | 1 | 5,025 | 40.27% |
| KRE250919P00043000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 2.91 | 3.25 | 3.35 | 0.00 | - | 99 | 441 | 27.57% |
| KRE251219P00043000 | 2024-06-28 12:18PM EDT | 2025-12-19 | 3.05 | 1.00 | 5.50 | 0.00 | - | 1 | 3,177 | 35.57% |
| KRE260116P00043000 | 2024-06-28 11:26AM EDT | 2026-01-16 | 3.14 | 1.00 | 3.40 | 0.00 | - | 1 | 8,433 | 24.71% |
| KRE261218P00043000 | 2024-06-14 3:30PM EDT | 2026-12-18 | 5.10 | 2.00 | 6.50 | 0.00 | - | 1,000 | 6,001 | 31.14% |
© 2024 Yahoo. All rights reserved.