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:48.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00048000 | 2024-07-05 3:56PM EDT | 2024-07-12 | 0.65 | 0.49 | 0.67 | -0.49 | -42.98% | 83 | 675 | 26.37% |
| KRE240719C00048000 | 2024-07-05 3:21PM EDT | 2024-07-19 | 0.87 | 0.81 | 1.02 | -0.63 | -42.00% | 77 | 14,216 | 28.03% |
| KRE240726C00048000 | 2024-07-05 1:16PM EDT | 2024-07-26 | 1.22 | 0.91 | 1.58 | -0.73 | -37.44% | 23 | 155 | 35.06% |
| KRE240802C00048000 | 2024-07-05 3:35PM EDT | 2024-08-02 | 1.35 | 0.28 | 2.63 | -0.82 | -37.79% | 17 | 566 | 50.22% |
| KRE240816C00048000 | 2024-07-05 3:24PM EDT | 2024-08-16 | 1.64 | 1.65 | 1.82 | -0.76 | -31.67% | 268 | 9,936 | 28.52% |
| KRE240920C00048000 | 2024-07-05 1:07PM EDT | 2024-09-20 | 2.35 | 1.02 | 3.10 | -0.58 | -19.80% | 1 | 5,678 | 35.65% |
| KRE240930C00048000 | 2024-07-05 3:32PM EDT | 2024-09-30 | 2.42 | 1.50 | 3.05 | -1.07 | -30.66% | 560 | 64 | 32.98% |
| KRE241018C00048000 | 2024-07-03 10:46AM EDT | 2024-10-18 | 3.40 | 1.10 | 4.95 | 0.00 | - | 3 | 644 | 48.66% |
| KRE241115C00048000 | 2024-07-01 9:44AM EDT | 2024-11-15 | 4.05 | 1.01 | 4.95 | 0.00 | - | 54 | 1,175 | 43.23% |
| KRE241220C00048000 | 2024-06-28 3:00PM EDT | 2024-12-20 | 4.50 | 2.56 | 5.90 | 0.00 | - | 587 | 1,392 | 45.85% |
| KRE241231C00048000 | 2024-06-04 9:44AM EDT | 2024-12-31 | 3.93 | 4.15 | 5.85 | 0.00 | - | 1 | 0 | 44.04% |
| KRE250117C00048000 | 2024-07-05 11:46AM EDT | 2025-01-17 | 4.10 | 3.30 | 5.90 | -0.70 | -14.58% | 5 | 1,424 | 42.44% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 2025-03-21 | 6.00 | 2.64 | 6.45 | 0.00 | - | 3 | 30 | 40.38% |
| KRE250331C00048000 | 2024-05-21 1:01PM EDT | 2025-03-31 | 6.80 | 2.30 | 6.95 | 0.00 | - | 6 | 6 | 42.71% |
| KRE250620C00048000 | 2024-07-01 1:24PM EDT | 2025-06-20 | 6.35 | 4.45 | 6.75 | 0.00 | - | 5 | 264 | 36.36% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 50.70% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 7.00 | 12.00 | 0.00 | - | 174 | 332 | 52.94% |
| KRE260116C00048000 | 2024-07-01 2:29PM EDT | 2026-01-16 | 7.50 | 5.70 | 9.00 | 0.00 | - | 1 | 163 | 38.44% |
| KRE260618C00048000 | 2024-05-24 2:45PM EDT | 2026-06-18 | 8.65 | 5.00 | 9.50 | 0.00 | - | 2 | 2 | 35.99% |
| KRE261218C00048000 | 2024-07-05 10:47AM EDT | 2026-12-18 | 8.59 | 6.00 | 10.50 | +0.09 | +1.06% | 20 | 109 | 35.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00048000 | 2024-07-05 3:50PM EDT | 2024-07-12 | 0.60 | 0.51 | 0.68 | +0.21 | +53.85% | 200 | 548 | 24.51% |
| KRE240719P00048000 | 2024-07-05 4:04PM EDT | 2024-07-19 | 0.84 | 0.82 | 0.88 | +0.22 | +35.48% | 455 | 25,472 | 22.66% |
| KRE240726P00048000 | 2024-07-05 2:38PM EDT | 2024-07-26 | 1.08 | 0.41 | 1.20 | +0.42 | +63.64% | 29 | 8 | 25.49% |
| KRE240802P00048000 | 2024-07-05 3:37PM EDT | 2024-08-02 | 1.15 | 0.24 | 1.54 | +0.37 | +47.44% | 23 | 39 | 28.49% |
| KRE240816P00048000 | 2024-07-05 3:24PM EDT | 2024-08-16 | 1.45 | 1.39 | 1.46 | +0.48 | +49.48% | 149 | 12,257 | 22.02% |
| KRE240920P00048000 | 2024-07-05 3:51PM EDT | 2024-09-20 | 1.87 | 1.17 | 4.90 | +0.26 | +16.15% | 302 | 3,437 | 55.57% |
| KRE240930P00048000 | 2024-07-03 12:11PM EDT | 2024-09-30 | 1.78 | 1.21 | 4.95 | 0.00 | - | 9 | 363 | 52.81% |
| KRE241018P00048000 | 2024-07-05 3:37PM EDT | 2024-10-18 | 2.36 | 2.15 | 2.64 | +0.37 | +18.59% | 105 | 8,769 | 25.45% |
| KRE241115P00048000 | 2024-07-05 10:51AM EDT | 2024-11-15 | 2.59 | 0.51 | 4.95 | +0.35 | +15.62% | 26 | 784 | 42.71% |
| KRE241220P00048000 | 2024-07-03 11:25AM EDT | 2024-12-20 | 2.65 | 1.57 | 5.40 | 0.00 | - | 12 | 1,710 | 41.50% |
| KRE241231P00048000 | 2024-06-18 12:05PM EDT | 2024-12-31 | 4.00 | 1.68 | 5.35 | 0.00 | - | 69 | 212 | 39.83% |
| KRE250117P00048000 | 2024-07-05 11:26AM EDT | 2025-01-17 | 3.30 | 2.01 | 5.45 | +0.15 | +4.76% | 2 | 6,683 | 38.79% |
| KRE250321P00048000 | 2024-06-28 12:58PM EDT | 2025-03-21 | 3.48 | 2.00 | 6.40 | 0.00 | - | 10 | 515 | 39.71% |
| KRE250620P00048000 | 2024-07-01 3:11PM EDT | 2025-06-20 | 4.05 | 2.02 | 6.45 | 0.00 | - | 1 | 2,604 | 34.44% |
| KRE250919P00048000 | 2024-06-11 2:58PM EDT | 2025-09-19 | 5.65 | 2.50 | 7.50 | 0.00 | - | 150 | 150 | 35.76% |
| KRE251219P00048000 | 2024-07-02 3:25PM EDT | 2025-12-19 | 4.60 | 2.50 | 7.50 | 0.00 | - | 1 | 4,696 | 32.56% |
| KRE260116P00048000 | 2024-06-10 10:42AM EDT | 2026-01-16 | 6.30 | 4.65 | 8.00 | 0.00 | - | 3 | 1,259 | 33.89% |
| KRE260618P00048000 | 2024-05-24 3:23PM EDT | 2026-06-18 | 5.77 | 4.00 | 8.20 | 0.00 | - | 1 | 1 | 30.80% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 33.66% |
© 2024 Yahoo. All rights reserved.