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:46.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00046000 | 2024-07-05 3:27PM EDT | 2024-07-12 | 1.96 | 1.00 | 3.15 | -1.19 | -37.78% | 5 | 8 | 78.42% |
| KRE240719C00046000 | 2024-07-02 3:21PM EDT | 2024-07-19 | 3.73 | 0.38 | 4.80 | 0.00 | - | 11 | 3,283 | 102.39% |
| KRE240726C00046000 | 2024-07-05 1:15PM EDT | 2024-07-26 | 2.43 | 1.89 | 4.00 | +0.62 | +34.25% | 10 | 4 | 65.23% |
| KRE240802C00046000 | 2024-06-24 10:11AM EDT | 2024-08-02 | 2.61 | 0.47 | 5.00 | 0.00 | - | 2 | 5 | 76.34% |
| KRE240816C00046000 | 2024-07-05 10:55AM EDT | 2024-08-16 | 3.30 | 1.45 | 5.50 | -0.46 | -12.23% | 1 | 669 | 70.39% |
| KRE240920C00046000 | 2024-07-02 12:12PM EDT | 2024-09-20 | 4.64 | 2.93 | 6.00 | 0.00 | - | 1 | 831 | 57.91% |
| KRE240930C00046000 | 2024-06-06 9:30AM EDT | 2024-09-30 | 3.63 | 1.70 | 4.55 | 0.00 | - | 2 | 30 | 38.26% |
| KRE241018C00046000 | 2024-07-05 2:17PM EDT | 2024-10-18 | 3.95 | 3.25 | 5.55 | -0.80 | -16.84% | 235 | 629 | 45.02% |
| KRE241115C00046000 | 2024-07-05 11:45AM EDT | 2024-11-15 | 4.53 | 3.10 | 5.40 | -0.82 | -15.33% | 10 | 429 | 38.65% |
| KRE241220C00046000 | 2024-06-21 2:40PM EDT | 2024-12-20 | 4.40 | 3.70 | 6.90 | 0.00 | - | 9 | 193 | 46.44% |
| KRE241231C00046000 | 2024-06-11 10:01AM EDT | 2024-12-31 | 3.93 | 3.35 | 6.05 | 0.00 | - | 1 | 4 | 38.37% |
| KRE250117C00046000 | 2024-06-11 12:22PM EDT | 2025-01-17 | 4.18 | 4.10 | 6.45 | 0.00 | - | 1 | 1,228 | 39.65% |
| KRE250321C00046000 | 2024-07-01 10:25AM EDT | 2025-03-21 | 6.60 | 4.05 | 7.65 | 0.00 | - | 2 | 187 | 42.25% |
| KRE250331C00046000 | 2024-06-11 10:43AM EDT | 2025-03-31 | 4.75 | 4.40 | 8.40 | 0.00 | - | 1 | 4 | 46.24% |
| KRE250620C00046000 | 2024-06-14 11:56AM EDT | 2025-06-20 | 5.49 | 4.00 | 8.15 | 0.00 | - | 1 | 222 | 39.14% |
| KRE250919C00046000 | 2024-07-01 12:07PM EDT | 2025-09-19 | 7.22 | 4.50 | 9.50 | -0.78 | -9.75% | 1 | 5 | 41.60% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 8.00 | 13.00 | 0.00 | - | 50 | 27 | 54.00% |
| KRE260116C00046000 | 2024-07-01 11:27AM EDT | 2026-01-16 | 8.40 | 6.00 | 10.00 | 0.00 | - | 4 | 29 | 39.14% |
| KRE261218C00046000 | 2024-07-05 2:41PM EDT | 2026-12-18 | 9.42 | 7.00 | 11.50 | +1.22 | +14.88% | 1 | 6 | 36.24% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00046000 | 2024-07-05 3:33PM EDT | 2024-07-12 | 0.10 | 0.04 | 0.40 | +0.02 | +25.00% | 34 | 947 | 42.77% |
| KRE240719P00046000 | 2024-07-05 4:14PM EDT | 2024-07-19 | 0.26 | 0.11 | 0.26 | +0.09 | +52.94% | 153 | 14,303 | 25.20% |
| KRE240726P00046000 | 2024-07-05 3:38PM EDT | 2024-07-26 | 0.41 | 0.08 | 0.39 | +0.19 | +86.36% | 15 | 246 | 24.41% |
| KRE240802P00046000 | 2024-07-05 3:12PM EDT | 2024-08-02 | 0.47 | 0.00 | 0.49 | +0.09 | +23.68% | 208 | 11 | 23.58% |
| KRE240816P00046000 | 2024-07-05 2:11PM EDT | 2024-08-16 | 0.74 | 0.40 | 5.00 | +0.16 | +27.59% | 763 | 32,330 | 56.54% |
| KRE240920P00046000 | 2024-07-05 3:47PM EDT | 2024-09-20 | 1.18 | 0.25 | 1.32 | +0.20 | +20.41% | 1,381 | 10,184 | 25.03% |
| KRE240930P00046000 | 2024-07-05 1:54PM EDT | 2024-09-30 | 1.37 | 0.27 | 1.60 | +0.37 | +37.00% | 444 | 499 | 26.78% |
| KRE241018P00046000 | 2024-07-05 3:20PM EDT | 2024-10-18 | 1.64 | 0.76 | 3.15 | +0.34 | +26.15% | 130 | 349 | 40.36% |
| KRE241115P00046000 | 2024-06-28 12:45PM EDT | 2024-11-15 | 1.98 | 1.47 | 2.31 | +0.24 | +13.79% | 2 | 1,437 | 28.22% |
| KRE241220P00046000 | 2024-07-02 2:25PM EDT | 2024-12-20 | 1.85 | 0.46 | 2.98 | 0.00 | - | 1,001 | 1,548 | 30.53% |
| KRE241231P00046000 | 2024-06-25 11:04AM EDT | 2024-12-31 | 2.83 | 1.00 | 3.90 | 0.00 | - | 9 | 110 | 36.76% |
| KRE250117P00046000 | 2024-07-03 12:41PM EDT | 2025-01-17 | 2.30 | 0.81 | 4.40 | 0.00 | - | 2 | 5,980 | 38.84% |
| KRE250321P00046000 | 2024-06-28 2:49PM EDT | 2025-03-21 | 2.72 | 1.11 | 4.95 | 0.00 | - | 1 | 94 | 37.35% |
| KRE250331P00046000 | 2024-06-21 12:44PM EDT | 2025-03-31 | 3.90 | 1.01 | 5.40 | 0.00 | - | 1 | 1 | 39.51% |
| KRE250620P00046000 | 2024-07-03 12:56PM EDT | 2025-06-20 | 3.34 | 1.02 | 3.90 | 0.00 | - | 3 | 958 | 26.29% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 2025-09-19 | 4.15 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 36.33% |
| KRE251219P00046000 | 2024-06-24 1:51PM EDT | 2025-12-19 | 4.55 | 2.00 | 7.00 | 0.00 | - | 3,000 | 7,116 | 35.35% |
| KRE260116P00046000 | 2024-06-11 2:54PM EDT | 2026-01-16 | 5.20 | 2.00 | 7.00 | 0.00 | - | 186 | 1,201 | 34.46% |
| KRE261218P00046000 | 2024-06-21 3:31PM EDT | 2026-12-18 | 5.90 | 3.00 | 8.00 | 0.00 | - | 4 | 2,907 | 30.76% |
© 2024 Yahoo. All rights reserved.