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:47.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00047000 | 2024-07-05 3:58PM EDT | 2024-07-12 | 1.27 | 0.23 | 1.86 | -0.85 | -40.09% | 11 | 426 | 51.03% |
| KRE240719C00047000 | 2024-07-05 3:58PM EDT | 2024-07-19 | 1.52 | 1.23 | 3.00 | -0.70 | -31.53% | 61 | 13,187 | 67.48% |
| KRE240726C00047000 | 2024-07-05 2:06PM EDT | 2024-07-26 | 1.81 | 0.55 | 5.00 | -0.78 | -30.12% | 1 | 253 | 50.10% |
| KRE240802C00047000 | 2024-07-02 3:49PM EDT | 2024-08-02 | 3.17 | 1.00 | 4.45 | 0.00 | - | 1 | 18 | 75.68% |
| KRE240816C00047000 | 2024-07-05 3:48PM EDT | 2024-08-16 | 2.27 | 2.23 | 2.40 | -1.03 | -31.21% | 64 | 11,375 | 29.47% |
| KRE240920C00047000 | 2024-06-28 3:02PM EDT | 2024-09-20 | 3.70 | 0.90 | 4.10 | 0.00 | - | 32 | 831 | 41.58% |
| KRE240930C00047000 | 2024-07-05 3:26PM EDT | 2024-09-30 | 3.00 | 1.02 | 4.90 | -0.50 | -14.29% | 394 | 12 | 47.85% |
| KRE241018C00047000 | 2024-07-05 3:21PM EDT | 2024-10-18 | 3.25 | 1.86 | 4.90 | -0.80 | -19.75% | 2 | 256 | 43.56% |
| KRE241115C00047000 | 2024-07-05 3:21PM EDT | 2024-11-15 | 3.80 | 1.82 | 5.90 | -0.05 | -1.30% | 5 | 271 | 47.53% |
| KRE241220C00047000 | 2024-06-21 1:01PM EDT | 2024-12-20 | 3.75 | 2.56 | 6.95 | 0.00 | - | 2 | 97 | 50.59% |
| KRE241231C00047000 | 2024-06-24 2:02PM EDT | 2024-12-31 | 4.55 | 3.10 | 5.50 | 0.00 | - | 1 | 73 | 37.93% |
| KRE250117C00047000 | 2024-07-05 3:26PM EDT | 2025-01-17 | 4.50 | 3.45 | 4.70 | -0.75 | -14.29% | 10 | 1,808 | 30.42% |
| KRE250321C00047000 | 2024-06-27 3:54PM EDT | 2025-03-21 | 5.18 | 3.45 | 7.70 | 0.00 | - | 4 | 276 | 45.53% |
| KRE250331C00047000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 7.40 | 2.95 | 7.50 | 0.00 | - | - | 6 | 43.42% |
| KRE250620C00047000 | 2024-07-05 1:10PM EDT | 2025-06-20 | 6.00 | 4.10 | 8.20 | -0.85 | -12.41% | 5 | 339 | 41.92% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 7.50 | 12.50 | 0.00 | - | 174 | 663 | 53.50% |
| KRE260116C00047000 | 2024-07-05 11:26AM EDT | 2026-01-16 | 7.31 | 5.55 | 9.50 | +0.31 | +4.43% | 5 | 19 | 38.82% |
| KRE261218C00047000 | 2024-06-10 11:16AM EDT | 2026-12-18 | 7.70 | 6.50 | 11.50 | 0.00 | - | 5 | 11 | 37.68% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00047000 | 2024-07-05 4:03PM EDT | 2024-07-12 | 0.30 | 0.18 | 0.26 | +0.14 | +87.50% | 767 | 1,658 | 23.63% |
| KRE240719P00047000 | 2024-07-05 4:03PM EDT | 2024-07-19 | 0.53 | 0.41 | 0.47 | +0.21 | +65.62% | 66 | 26,694 | 23.19% |
| KRE240726P00047000 | 2024-07-05 2:07PM EDT | 2024-07-26 | 0.65 | 0.00 | 1.13 | +0.33 | +103.12% | 2 | 116 | 34.23% |
| KRE240802P00047000 | 2024-07-05 3:31PM EDT | 2024-08-02 | 0.82 | 0.61 | 0.98 | +0.39 | +90.70% | 3 | 19 | 26.71% |
| KRE240816P00047000 | 2024-07-05 3:38PM EDT | 2024-08-16 | 1.04 | 0.98 | 1.07 | +0.23 | +28.40% | 176 | 61,397 | 23.24% |
| KRE240920P00047000 | 2024-07-05 3:26PM EDT | 2024-09-20 | 1.56 | 0.16 | 2.04 | +0.32 | +25.81% | 35,414 | 6,890 | 28.57% |
| KRE240930P00047000 | 2024-07-05 1:46PM EDT | 2024-09-30 | 1.73 | 0.35 | 1.93 | +0.32 | +22.70% | 501 | 140 | 25.66% |
| KRE241018P00047000 | 2024-07-05 3:54PM EDT | 2024-10-18 | 1.96 | 1.62 | 2.21 | +0.36 | +22.50% | 76 | 547 | 26.15% |
| KRE241115P00047000 | 2024-07-03 12:57PM EDT | 2024-11-15 | 2.07 | 0.16 | 4.60 | 0.00 | - | 60 | 659 | 44.37% |
| KRE241220P00047000 | 2024-07-01 10:42AM EDT | 2024-12-20 | 2.41 | 0.53 | 4.95 | 0.00 | - | 5 | 202 | 42.24% |
| KRE241231P00047000 | 2024-07-05 2:49PM EDT | 2024-12-31 | 2.82 | 1.40 | 5.10 | +0.33 | +13.25% | 20 | 79 | 42.07% |
| KRE250117P00047000 | 2024-07-05 12:16PM EDT | 2025-01-17 | 2.90 | 1.41 | 5.10 | +0.24 | +9.02% | 1 | 9,274 | 40.20% |
| KRE250321P00047000 | 2024-06-24 10:58AM EDT | 2025-03-21 | 3.75 | 1.01 | 5.60 | 0.00 | - | 1 | 397 | 38.16% |
| KRE250331P00047000 | 2024-05-13 3:27PM EDT | 2025-03-31 | 3.35 | 3.25 | 4.45 | 0.00 | - | 1 | 1 | 30.27% |
| KRE250620P00047000 | 2024-07-02 1:18PM EDT | 2025-06-20 | 3.49 | 1.56 | 6.45 | 0.00 | - | 1 | 2,498 | 37.49% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 38.55% |
| KRE251219P00047000 | 2024-06-28 10:31AM EDT | 2025-12-19 | 4.48 | 2.50 | 7.00 | 0.00 | - | 30 | 8,118 | 32.86% |
| KRE260116P00047000 | 2024-06-25 12:39PM EDT | 2026-01-16 | 5.26 | 2.50 | 7.50 | 0.00 | - | 1 | 6,010 | 34.21% |
| KRE261218P00047000 | 2024-06-18 9:59AM EDT | 2026-12-18 | 6.60 | 3.50 | 8.00 | 0.00 | - | 10 | 5,616 | 28.78% |
© 2024 Yahoo. All rights reserved.