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:49.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00049000 | 2024-07-05 2:41PM EDT | 2024-07-12 | 0.24 | 0.00 | 2.07 | -0.40 | -62.50% | 439 | 1,402 | 56.25% |
| KRE240719C00049000 | 2024-07-05 3:52PM EDT | 2024-07-19 | 0.54 | 0.00 | 1.35 | -0.38 | -41.30% | 134 | 10,618 | 48.39% |
| KRE240726C00049000 | 2024-07-05 12:52PM EDT | 2024-07-26 | 0.71 | 0.06 | 0.77 | -0.48 | -40.34% | 25 | 1,034 | 26.47% |
| KRE240802C00049000 | 2024-07-05 1:41PM EDT | 2024-08-02 | 0.89 | 0.18 | 1.28 | -0.51 | -36.43% | 14 | 129 | 32.86% |
| KRE240816C00049000 | 2024-07-05 1:46PM EDT | 2024-08-16 | 1.27 | 1.17 | 1.29 | -0.38 | -23.03% | 604 | 2,136 | 27.00% |
| KRE240920C00049000 | 2024-07-05 1:22PM EDT | 2024-09-20 | 1.86 | 1.03 | 3.85 | -0.76 | -29.01% | 7 | 2,699 | 49.19% |
| KRE240930C00049000 | 2024-07-05 3:35PM EDT | 2024-09-30 | 1.91 | 1.73 | 2.36 | -0.55 | -22.36% | 333 | 21 | 30.30% |
| KRE241018C00049000 | 2024-07-05 4:04PM EDT | 2024-10-18 | 2.32 | 1.06 | 2.39 | -0.25 | -9.73% | 61 | 359 | 27.88% |
| KRE241115C00049000 | 2024-07-05 11:22AM EDT | 2024-11-15 | 2.88 | 0.87 | 4.75 | -0.52 | -15.29% | 195 | 483 | 45.23% |
| KRE241220C00049000 | 2024-07-05 3:26PM EDT | 2024-12-20 | 3.25 | 2.87 | 4.30 | -0.75 | -18.75% | 11 | 1,186 | 36.77% |
| KRE241231C00049000 | 2024-06-07 11:19AM EDT | 2024-12-31 | 3.20 | 1.87 | 4.35 | 0.00 | - | 1 | 49 | 35.99% |
| KRE250117C00049000 | 2024-07-03 11:03AM EDT | 2025-01-17 | 4.20 | 2.91 | 6.00 | 0.00 | - | 40 | 1,124 | 46.20% |
| KRE250321C00049000 | 2024-06-11 2:59PM EDT | 2025-03-21 | 3.59 | 3.60 | 6.45 | 0.00 | - | 38 | 86 | 43.01% |
| KRE250620C00049000 | 2024-06-27 11:01AM EDT | 2025-06-20 | 4.85 | 3.10 | 7.45 | 0.00 | - | 1 | 425 | 42.38% |
| KRE250919C00049000 | 2024-05-15 11:53AM EDT | 2025-09-19 | 8.10 | 2.00 | 7.00 | 0.00 | - | 1 | 40 | 35.58% |
| KRE251219C00049000 | 2024-07-05 12:50PM EDT | 2025-12-19 | 6.10 | 3.50 | 8.25 | -0.95 | -13.48% | 3 | 514 | 37.88% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 61.01% |
| KRE261218C00049000 | 2024-06-10 2:07PM EDT | 2026-12-18 | 7.48 | 5.50 | 10.00 | 0.00 | - | - | 1 | 35.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00049000 | 2024-07-05 3:13PM EDT | 2024-07-12 | 1.29 | 0.00 | 4.70 | +0.40 | +44.94% | 532 | 1,084 | 66.11% |
| KRE240719P00049000 | 2024-07-05 3:32PM EDT | 2024-07-19 | 1.56 | 0.33 | 5.00 | +0.36 | +30.00% | 54 | 5,070 | 55.27% |
| KRE240726P00049000 | 2024-07-01 10:23AM EDT | 2024-07-26 | 1.25 | 0.30 | 4.90 | 0.00 | - | 6 | 16 | 93.99% |
| KRE240802P00049000 | 2024-07-05 10:48AM EDT | 2024-08-02 | 1.50 | 0.68 | 5.00 | +0.44 | +41.51% | 4 | 64 | 83.28% |
| KRE240809P00049000 | 2024-07-03 12:00PM EDT | 2024-08-09 | 1.40 | 0.60 | 5.00 | 0.00 | - | 30 | 8 | 74.49% |
| KRE240816P00049000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 1.96 | 1.87 | 2.05 | +0.40 | +25.64% | 22 | 2,238 | 22.27% |
| KRE240920P00049000 | 2024-07-05 12:25PM EDT | 2024-09-20 | 2.39 | 1.23 | 4.95 | +0.29 | +13.81% | 158 | 2,008 | 49.66% |
| KRE240930P00049000 | 2024-07-05 11:36AM EDT | 2024-09-30 | 2.58 | 1.48 | 3.90 | +0.30 | +13.16% | 1 | 86 | 35.47% |
| KRE241018P00049000 | 2024-07-05 2:27PM EDT | 2024-10-18 | 2.88 | 2.48 | 3.90 | +0.41 | +16.60% | 92 | 565 | 32.28% |
| KRE241115P00049000 | 2024-07-05 3:45PM EDT | 2024-11-15 | 3.30 | 2.83 | 4.90 | +0.51 | +18.28% | 93 | 3,187 | 37.35% |
| KRE241220P00049000 | 2024-07-03 9:59AM EDT | 2024-12-20 | 3.05 | 2.02 | 5.95 | 0.00 | - | 3 | 361 | 41.33% |
| KRE241231P00049000 | 2024-06-28 10:47AM EDT | 2024-12-31 | 3.25 | 2.46 | 5.95 | 0.00 | - | 10 | 85 | 40.04% |
| KRE250117P00049000 | 2024-07-03 12:10PM EDT | 2025-01-17 | 3.45 | 1.51 | 5.95 | 0.00 | - | 1 | 7,485 | 38.27% |
| KRE250321P00049000 | 2024-07-01 9:57AM EDT | 2025-03-21 | 3.77 | 2.00 | 6.40 | 0.00 | - | 159 | 193 | 36.10% |
| KRE250331P00049000 | 2024-07-02 3:52PM EDT | 2025-03-31 | 3.75 | 2.13 | 6.90 | 0.00 | - | 5 | 5 | 38.48% |
| KRE250620P00049000 | 2024-07-02 10:56AM EDT | 2025-06-20 | 4.40 | 2.50 | 7.40 | 0.00 | - | 5 | 249 | 36.43% |
| KRE250919P00049000 | 2024-05-07 1:49PM EDT | 2025-09-19 | 5.15 | 4.40 | 8.50 | 0.00 | - | 4 | 9 | 37.73% |
| KRE251219P00049000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 5.55 | 3.50 | 8.35 | 0.00 | - | 5 | 1,335 | 33.70% |
| KRE260116P00049000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 6.25 | 3.50 | 8.50 | 0.00 | - | 5 | 4,322 | 33.48% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 28.17% |
© 2024 Yahoo. All rights reserved.