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:45.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00045000 | 2024-06-18 9:42AM EDT | 2024-07-12 | 2.41 | 0.85 | 5.50 | 0.00 | - | - | 10 | 150.39% |
| KRE240719C00045000 | 2024-06-28 2:51PM EDT | 2024-07-19 | 4.18 | 2.01 | 5.50 | 0.00 | - | 13 | 1,132 | 53.52% |
| KRE240726C00045000 | 2024-06-26 11:08AM EDT | 2024-07-26 | 2.46 | 1.72 | 5.00 | 0.00 | - | 20 | 19 | 74.90% |
| KRE240816C00045000 | 2024-07-02 10:15AM EDT | 2024-08-16 | 4.90 | 1.75 | 5.50 | 0.00 | - | 1 | 844 | 61.38% |
| KRE240920C00045000 | 2024-07-01 10:13AM EDT | 2024-09-20 | 5.47 | 3.25 | 6.00 | 0.00 | - | 2 | 696 | 51.49% |
| KRE240930C00045000 | 2024-05-21 1:26PM EDT | 2024-09-30 | 6.85 | 1.65 | 6.35 | 0.00 | - | 1 | 29 | 52.47% |
| KRE241018C00045000 | 2024-06-25 10:15AM EDT | 2024-10-18 | 4.40 | 3.85 | 5.50 | 0.00 | - | 301 | 431 | 38.82% |
| KRE241115C00045000 | 2024-06-26 12:54PM EDT | 2024-11-15 | 4.50 | 4.00 | 7.00 | 0.00 | - | 2 | 559 | 48.46% |
| KRE241220C00045000 | 2024-06-12 3:36PM EDT | 2024-12-20 | 5.20 | 4.95 | 7.00 | 0.00 | - | 37 | 1,501 | 43.12% |
| KRE241231C00045000 | 2024-07-02 3:50PM EDT | 2024-12-31 | 7.05 | 4.00 | 8.00 | 0.00 | - | 1 | 35 | 49.73% |
| KRE250117C00045000 | 2024-06-17 10:58AM EDT | 2025-01-17 | 5.80 | 4.00 | 8.00 | +1.10 | +23.40% | 1 | 4,289 | 47.52% |
| KRE250321C00045000 | 2024-06-28 10:33AM EDT | 2025-03-21 | 7.30 | 4.65 | 9.00 | 0.00 | - | 3 | 414 | 47.96% |
| KRE250620C00045000 | 2024-07-02 10:28AM EDT | 2025-06-20 | 7.70 | 5.80 | 8.40 | 0.00 | - | 5 | 681 | 37.84% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 52.06% |
| KRE251219C00045000 | 2024-06-28 2:48PM EDT | 2025-12-19 | 9.05 | 6.70 | 10.35 | 0.00 | - | 2 | 3,024 | 39.70% |
| KRE260116C00045000 | 2024-07-01 11:04AM EDT | 2026-01-16 | 9.10 | 6.00 | 11.00 | 0.00 | - | 17 | 106 | 41.64% |
| KRE261218C00045000 | 2024-06-14 3:30PM EDT | 2026-12-18 | 8.40 | 7.50 | 12.00 | 0.00 | - | 1,000 | 1,036 | 36.51% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00045000 | 2024-07-05 3:39PM EDT | 2024-07-12 | 0.04 | 0.00 | 1.09 | 0.00 | - | 253 | 1,809 | 62.50% |
| KRE240719P00045000 | 2024-07-05 4:04PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.34 | +0.03 | +37.50% | 89 | 38,874 | 36.43% |
| KRE240726P00045000 | 2024-07-05 3:48PM EDT | 2024-07-26 | 0.23 | 0.02 | 0.76 | +0.06 | +35.29% | 15 | 610 | 42.19% |
| KRE240802P00045000 | 2024-07-05 3:26PM EDT | 2024-08-02 | 0.32 | 0.05 | 1.13 | +0.12 | +60.00% | 16 | 24 | 45.02% |
| KRE240816P00045000 | 2024-07-05 3:59PM EDT | 2024-08-16 | 0.51 | 0.31 | 0.63 | +0.11 | +27.50% | 125 | 27,062 | 27.27% |
| KRE240920P00045000 | 2024-07-05 3:38PM EDT | 2024-09-20 | 0.92 | 0.19 | 2.16 | +0.18 | +24.32% | 592 | 10,368 | 40.38% |
| KRE240930P00045000 | 2024-07-05 1:40PM EDT | 2024-09-30 | 1.09 | 0.22 | 1.37 | +0.31 | +39.74% | 333 | 324 | 28.52% |
| KRE241018P00045000 | 2024-07-05 3:46PM EDT | 2024-10-18 | 1.31 | 1.01 | 1.57 | +0.35 | +36.46% | 4 | 528 | 28.17% |
| KRE241115P00045000 | 2024-07-05 2:25PM EDT | 2024-11-15 | 1.66 | 0.12 | 3.65 | +0.36 | +27.69% | 34 | 1,590 | 44.68% |
| KRE241220P00045000 | 2024-07-05 10:23AM EDT | 2024-12-20 | 1.96 | 1.78 | 3.55 | +0.25 | +14.62% | 72 | 1,946 | 38.93% |
| KRE241231P00045000 | 2024-07-03 10:24AM EDT | 2024-12-31 | 1.72 | 0.55 | 3.90 | 0.00 | - | 1 | 77 | 40.52% |
| KRE250117P00045000 | 2024-07-05 1:10PM EDT | 2025-01-17 | 2.24 | 1.84 | 2.48 | +0.29 | +14.87% | 122 | 15,617 | 27.81% |
| KRE250321P00045000 | 2024-06-24 3:00PM EDT | 2025-03-21 | 2.78 | 0.82 | 4.45 | 0.00 | - | 31 | 136 | 37.33% |
| KRE250331P00045000 | 2024-06-14 9:35AM EDT | 2025-03-31 | 3.60 | 0.52 | 4.95 | 0.00 | - | - | 5 | 39.87% |
| KRE250620P00045000 | 2024-07-05 3:48PM EDT | 2025-06-20 | 3.25 | 1.65 | 4.90 | +0.17 | +5.52% | 2 | 8,538 | 34.67% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 2025-09-19 | 3.50 | 4.00 | 4.10 | 0.00 | - | 2 | 336 | 26.83% |
| KRE251219P00045000 | 2024-06-28 3:38PM EDT | 2025-12-19 | 3.73 | 1.50 | 6.50 | 0.00 | - | 10 | 10,094 | 35.52% |
| KRE260116P00045000 | 2024-06-12 11:51AM EDT | 2026-01-16 | 4.31 | 1.50 | 6.50 | 0.00 | - | 6 | 4,310 | 34.62% |
| KRE260618P00045000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 4.95 | 2.00 | 7.00 | 0.00 | - | 1 | 1,001 | 32.68% |
| KRE261218P00045000 | 2024-06-27 11:08AM EDT | 2026-12-18 | 5.40 | 2.50 | 7.50 | 0.00 | - | 1 | 3,009 | 30.95% |
© 2024 Yahoo. All rights reserved.