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:44.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00044000 | 2024-06-11 1:52PM EDT | 2024-07-12 | 2.76 | 1.88 | 6.50 | 0.00 | - | - | 5 | 56.64% |
| KRE240719C00044000 | 2024-07-05 3:21PM EDT | 2024-07-19 | 4.00 | 1.65 | 6.45 | -1.51 | -27.40% | 2 | 251 | 116.94% |
| KRE240816C00044000 | 2024-07-02 11:24AM EDT | 2024-08-16 | 4.85 | 2.57 | 6.00 | -0.80 | -14.16% | 1 | 217 | 59.62% |
| KRE240920C00044000 | 2024-06-25 10:28AM EDT | 2024-09-20 | 4.90 | 3.45 | 5.85 | 0.00 | - | 122 | 362 | 42.07% |
| KRE240930C00044000 | 2024-06-07 11:37AM EDT | 2024-09-30 | 4.75 | 3.00 | 7.45 | 0.00 | - | 1 | 10 | 58.81% |
| KRE241018C00044000 | 2024-06-26 9:50AM EDT | 2024-10-18 | 4.60 | 4.50 | 6.75 | 0.00 | - | 1 | 136 | 45.97% |
| KRE241115C00044000 | 2024-06-26 10:39AM EDT | 2024-11-15 | 4.95 | 4.00 | 8.00 | 0.00 | - | 394 | 537 | 52.81% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 9.10 | 4.00 | 7.00 | 0.00 | - | 3 | 117 | 38.49% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 61.82% |
| KRE250117C00044000 | 2024-06-25 12:35PM EDT | 2025-01-17 | 5.95 | 4.30 | 8.95 | 0.00 | - | 10 | 1,173 | 50.90% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 2025-03-21 | 8.40 | 4.30 | 8.95 | 0.00 | - | 2 | 58 | 44.29% |
| KRE250331C00044000 | 2024-05-23 10:12AM EDT | 2025-03-31 | 8.60 | 4.45 | 8.20 | 0.00 | - | 1 | 21 | 38.46% |
| KRE250620C00044000 | 2024-06-20 11:29AM EDT | 2025-06-20 | 7.10 | 6.80 | 9.00 | 0.00 | - | 1 | 181 | 38.38% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 6.00 | 11.00 | 0.00 | - | 88 | 168 | 40.57% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 53.49% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00044000 | 2024-07-05 3:56PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.23 | 0.00 | - | 370 | 44 | 55.18% |
| KRE240719P00044000 | 2024-07-05 2:50PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.24 | +0.01 | +20.00% | 15 | 22,728 | 39.55% |
| KRE240726P00044000 | 2024-07-02 3:20PM EDT | 2024-07-26 | 0.09 | 0.00 | 1.05 | 0.00 | - | 1 | 23 | 58.06% |
| KRE240802P00044000 | 2024-07-02 3:46PM EDT | 2024-08-02 | 0.11 | 0.13 | 1.22 | 0.00 | - | 1 | 10 | 54.30% |
| KRE240816P00044000 | 2024-07-05 3:26PM EDT | 2024-08-16 | 0.37 | 0.24 | 0.50 | +0.07 | +23.33% | 37 | 17,485 | 29.54% |
| KRE240920P00044000 | 2024-07-05 3:46PM EDT | 2024-09-20 | 0.70 | 0.00 | 1.50 | +0.11 | +18.64% | 5 | 6,688 | 36.60% |
| KRE240930P00044000 | 2024-07-05 1:19PM EDT | 2024-09-30 | 0.85 | 0.64 | 1.09 | +0.12 | +16.44% | 57 | 119 | 29.08% |
| KRE241018P00044000 | 2024-07-01 1:11PM EDT | 2024-10-18 | 0.89 | 0.10 | 1.34 | 0.00 | - | 1 | 8,104 | 29.47% |
| KRE241115P00044000 | 2024-07-05 3:37PM EDT | 2024-11-15 | 1.41 | 0.86 | 1.50 | +0.21 | +17.50% | 100 | 1,010 | 27.86% |
| KRE241220P00044000 | 2024-06-28 12:30PM EDT | 2024-12-20 | 1.45 | 0.30 | 3.10 | 0.00 | - | 5 | 3,136 | 38.84% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 1.01 | 3.95 | 0.00 | - | 1 | 10 | 44.63% |
| KRE250117P00044000 | 2024-07-03 9:53AM EDT | 2025-01-17 | 1.67 | 1.52 | 3.35 | 0.00 | - | 1 | 8,317 | 37.94% |
| KRE250321P00044000 | 2024-06-28 12:48PM EDT | 2025-03-21 | 2.08 | 0.56 | 4.10 | 0.00 | - | 2 | 342 | 38.14% |
| KRE250331P00044000 | 2024-06-14 12:26PM EDT | 2025-03-31 | 3.30 | 0.56 | 4.30 | 0.00 | - | 1 | 1 | 38.75% |
| KRE250620P00044000 | 2024-06-28 3:55PM EDT | 2025-06-20 | 2.60 | 0.52 | 4.90 | 0.00 | - | 20 | 751 | 37.48% |
| KRE250919P00044000 | 2024-07-02 10:37AM EDT | 2025-09-19 | 2.95 | 1.00 | 5.50 | 0.00 | - | 5 | 114 | 36.50% |
| KRE251219P00044000 | 2024-06-11 2:50PM EDT | 2025-12-19 | 4.30 | 1.00 | 6.00 | 0.00 | - | 24 | 8,664 | 35.60% |
| KRE260116P00044000 | 2024-06-26 9:48AM EDT | 2026-01-16 | 4.15 | 1.00 | 6.00 | 0.00 | - | 1 | 1,067 | 34.69% |
| KRE260618P00044000 | 2024-06-21 3:28PM EDT | 2026-06-18 | 4.61 | 1.50 | 6.50 | 0.00 | - | 2 | 2 | 32.79% |
| KRE261218P00044000 | 2024-06-21 3:31PM EDT | 2026-12-18 | 5.05 | 4.00 | 7.00 | 0.00 | - | 1 | 212 | 31.07% |
© 2024 Yahoo. All rights reserved.