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:50.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00050000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 0.10 | 0.00 | 1.21 | -0.20 | -66.67% | 3,431 | 6,538 | 55.96% |
| KRE240719C00050000 | 2024-07-05 3:26PM EDT | 2024-07-19 | 0.25 | 0.17 | 0.84 | -0.23 | -47.92% | 221 | 17,767 | 45.36% |
| KRE240726C00050000 | 2024-07-05 3:42PM EDT | 2024-07-26 | 0.41 | 0.39 | 0.58 | -0.31 | -43.06% | 87 | 2,064 | 29.98% |
| KRE240802C00050000 | 2024-07-05 11:16AM EDT | 2024-08-02 | 0.63 | 0.41 | 0.70 | +0.13 | +26.00% | 11 | 42 | 28.47% |
| KRE240816C00050000 | 2024-07-05 3:40PM EDT | 2024-08-16 | 0.81 | 0.79 | 0.90 | -0.43 | -34.68% | 281 | 3,512 | 26.56% |
| KRE240920C00050000 | 2024-07-05 3:48PM EDT | 2024-09-20 | 1.46 | 1.38 | 1.85 | -0.42 | -22.34% | 710 | 3,575 | 30.96% |
| KRE240930C00050000 | 2024-07-05 10:30AM EDT | 2024-09-30 | 1.66 | 0.52 | 4.40 | -0.30 | -15.31% | 16 | 179 | 56.79% |
| KRE241018C00050000 | 2024-07-05 3:32PM EDT | 2024-10-18 | 1.73 | 0.65 | 3.90 | -0.47 | -21.36% | 81 | 3,357 | 46.73% |
| KRE241115C00050000 | 2024-07-05 11:14AM EDT | 2024-11-15 | 2.45 | 1.02 | 4.30 | -0.48 | -16.38% | 2 | 555 | 44.96% |
| KRE241220C00050000 | 2024-07-05 1:13PM EDT | 2024-12-20 | 2.78 | 1.83 | 5.50 | -0.81 | -22.56% | 41 | 4,380 | 49.24% |
| KRE241231C00050000 | 2024-07-01 12:37PM EDT | 2024-12-31 | 3.45 | 1.85 | 5.45 | 0.00 | - | 1 | 195 | 47.33% |
| KRE250117C00050000 | 2024-07-05 12:50PM EDT | 2025-01-17 | 3.01 | 2.63 | 4.05 | -0.61 | -16.85% | 21 | 13,348 | 35.21% |
| KRE250321C00050000 | 2024-06-20 2:18PM EDT | 2025-03-21 | 3.45 | 1.75 | 5.95 | 0.00 | - | 1 | 300 | 42.42% |
| KRE250331C00050000 | 2024-06-17 10:31AM EDT | 2025-03-31 | 3.03 | 2.01 | 6.45 | 0.00 | - | 1 | 33 | 44.68% |
| KRE250620C00050000 | 2024-07-03 10:51AM EDT | 2025-06-20 | 5.25 | 2.01 | 6.55 | 0.00 | - | 2 | 1,539 | 39.69% |
| KRE250919C00050000 | 2024-06-13 12:17PM EDT | 2025-09-19 | 4.40 | 2.50 | 7.50 | 0.00 | - | 5 | 750 | 39.89% |
| KRE251219C00050000 | 2024-06-25 3:18PM EDT | 2025-12-19 | 5.40 | 4.55 | 6.85 | 0.00 | - | 7 | 2,888 | 33.48% |
| KRE260116C00050000 | 2024-06-10 10:42AM EDT | 2026-01-16 | 5.05 | 3.50 | 8.00 | 0.00 | - | 1 | 720 | 37.53% |
| KRE260618C00050000 | 2024-07-02 10:13AM EDT | 2026-06-18 | 7.10 | 4.20 | 9.00 | 0.00 | - | 1 | 1,003 | 37.04% |
| KRE261218C00050000 | 2024-06-13 11:32AM EDT | 2026-12-18 | 6.80 | 5.00 | 10.00 | 0.00 | - | 5 | 313 | 36.43% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00050000 | 2024-07-05 2:43PM EDT | 2024-07-12 | 2.08 | 0.40 | 4.80 | +0.81 | +63.78% | 17 | 225 | 52.83% |
| KRE240719P00050000 | 2024-07-05 3:50PM EDT | 2024-07-19 | 2.17 | 1.69 | 2.60 | +0.64 | +41.83% | 90 | 10,731 | 35.89% |
| KRE240726P00050000 | 2024-07-05 2:49PM EDT | 2024-07-26 | 2.33 | 0.79 | 5.00 | +0.84 | +56.38% | 2 | 4 | 85.06% |
| KRE240802P00050000 | 2024-07-05 12:29PM EDT | 2024-08-02 | 2.43 | 0.46 | 5.00 | +0.63 | +35.00% | 2 | 15 | 73.22% |
| KRE240816P00050000 | 2024-07-05 3:37PM EDT | 2024-08-16 | 2.70 | 2.48 | 2.76 | +0.58 | +27.36% | 1 | 1,617 | 23.10% |
| KRE240920P00050000 | 2024-07-03 11:49AM EDT | 2024-09-20 | 2.49 | 1.00 | 5.00 | 0.00 | - | 27 | 3,986 | 43.65% |
| KRE240930P00050000 | 2024-07-02 1:11PM EDT | 2024-09-30 | 3.15 | 1.00 | 4.95 | +0.65 | +26.00% | 2 | 84 | 40.49% |
| KRE241018P00050000 | 2024-07-05 2:17PM EDT | 2024-10-18 | 3.45 | 2.29 | 5.95 | +0.43 | +14.24% | 40 | 405 | 46.66% |
| KRE241115P00050000 | 2024-07-05 11:04AM EDT | 2024-11-15 | 3.65 | 1.51 | 5.90 | +0.55 | +17.74% | 14 | 271 | 40.97% |
| KRE241220P00050000 | 2024-06-28 1:05PM EDT | 2024-12-20 | 3.70 | 2.80 | 5.90 | 0.00 | - | 3 | 1,360 | 36.43% |
| KRE241231P00050000 | 2024-05-09 1:13PM EDT | 2024-12-31 | 4.04 | 2.80 | 6.95 | 0.00 | - | 1 | 72 | 43.15% |
| KRE250117P00050000 | 2024-07-05 9:51AM EDT | 2025-01-17 | 4.15 | 2.00 | 6.00 | +0.26 | +6.68% | 6 | 33,213 | 34.42% |
| KRE250321P00050000 | 2024-06-28 12:48PM EDT | 2025-03-21 | 4.33 | 2.61 | 7.20 | 0.00 | - | 2 | 2,095 | 37.40% |
| KRE250331P00050000 | 2024-06-07 9:56AM EDT | 2025-03-31 | 5.65 | 3.00 | 7.40 | 0.00 | - | 5 | 20 | 37.92% |
| KRE250620P00050000 | 2024-06-28 3:19PM EDT | 2025-06-20 | 5.10 | 4.30 | 7.90 | 0.00 | - | 16 | 34,426 | 35.91% |
| KRE250919P00050000 | 2024-06-11 2:58PM EDT | 2025-09-19 | 6.80 | 3.50 | 8.50 | 0.00 | - | 5 | 751 | 34.85% |
| KRE251219P00050000 | 2024-06-07 9:58AM EDT | 2025-12-19 | 6.85 | 3.50 | 8.50 | 0.00 | - | 1 | 5,777 | 31.73% |
| KRE260116P00050000 | 2024-06-28 3:31PM EDT | 2026-01-16 | 5.90 | 4.00 | 8.50 | 0.00 | - | 1 | 12,197 | 30.92% |
| KRE260618P00050000 | 2024-06-26 3:29PM EDT | 2026-06-18 | 7.00 | 4.00 | 9.00 | 0.00 | - | 1,500 | 4,000 | 29.29% |
| KRE261218P00050000 | 2024-06-25 1:07PM EDT | 2026-12-18 | 7.15 | 5.00 | 9.50 | 0.00 | - | 5 | 7,894 | 27.80% |
© 2024 Yahoo. All rights reserved.