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:51.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00051000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.35 | -0.08 | -66.67% | 508 | 456 | 50.10% |
| KRE240719C00051000 | 2024-07-05 3:35PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.52 | -0.16 | -57.14% | 47 | 15,387 | 41.60% |
| KRE240726C00051000 | 2024-07-05 3:27PM EDT | 2024-07-26 | 0.23 | 0.00 | 2.14 | -0.29 | -55.77% | 33 | 8,304 | 73.14% |
| KRE240802C00051000 | 2024-07-01 3:33PM EDT | 2024-08-02 | 0.68 | 0.00 | 0.70 | 0.00 | - | 12 | 35 | 33.64% |
| KRE240816C00051000 | 2024-07-05 4:03PM EDT | 2024-08-16 | 0.40 | 0.09 | 0.80 | -0.45 | -52.94% | 2,225 | 17,403 | 29.32% |
| KRE240920C00051000 | 2024-07-05 3:52PM EDT | 2024-09-20 | 1.15 | 0.23 | 2.93 | -0.32 | -21.77% | 443 | 5,193 | 47.41% |
| KRE240930C00051000 | 2024-07-05 1:19PM EDT | 2024-09-30 | 1.13 | 0.24 | 4.05 | -0.50 | -30.67% | 21 | 84 | 56.69% |
| KRE241018C00051000 | 2024-07-05 10:22AM EDT | 2024-10-18 | 1.54 | 0.29 | 3.65 | -0.23 | -12.99% | 20 | 630 | 47.68% |
| KRE241115C00051000 | 2024-06-24 12:16PM EDT | 2024-11-15 | 2.14 | 0.21 | 4.95 | 0.00 | - | 1 | 651 | 53.66% |
| KRE241220C00051000 | 2024-06-28 2:55PM EDT | 2024-12-20 | 2.96 | 1.07 | 5.00 | 0.00 | - | 449 | 698 | 48.12% |
| KRE241231C00051000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.95 | 1.98 | 2.06 | 0.00 | - | 1 | 50 | 24.43% |
| KRE250117C00051000 | 2024-07-03 12:01PM EDT | 2025-01-17 | 3.08 | 1.09 | 3.65 | 0.00 | - | 1 | 2,434 | 34.90% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 2025-03-21 | 5.04 | 2.84 | 5.50 | 0.00 | - | 2 | 134 | 41.86% |
| KRE250620C00051000 | 2024-07-05 3:48PM EDT | 2025-06-20 | 4.10 | 3.15 | 6.50 | -0.70 | -14.58% | 1 | 853 | 41.35% |
| KRE251219C00051000 | 2024-05-24 9:32AM EDT | 2025-12-19 | 6.18 | 3.30 | 7.00 | 0.00 | - | 40 | 344 | 35.71% |
| KRE260116C00051000 | 2024-06-21 9:30AM EDT | 2026-01-16 | 4.90 | 3.00 | 7.50 | 0.00 | - | 2 | 1,246 | 36.91% |
| KRE261218C00051000 | 2024-06-17 3:58PM EDT | 2026-12-18 | 6.40 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 35.91% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00051000 | 2024-07-05 3:58PM EDT | 2024-07-12 | 3.05 | 1.30 | 5.50 | +0.55 | +22.00% | 10 | 21 | 138.38% |
| KRE240719P00051000 | 2024-07-01 11:38AM EDT | 2024-07-19 | 2.55 | 1.00 | 5.50 | +0.10 | +4.08% | 1 | 4,722 | 97.85% |
| KRE240802P00051000 | 2024-06-28 9:40AM EDT | 2024-08-02 | 3.05 | 1.14 | 5.20 | 0.00 | - | 21 | 21 | 63.33% |
| KRE240816P00051000 | 2024-07-03 10:18AM EDT | 2024-08-16 | 2.38 | 1.40 | 4.45 | 0.00 | - | 1 | 321 | 39.53% |
| KRE240920P00051000 | 2024-06-27 9:50AM EDT | 2024-09-20 | 4.20 | 1.54 | 6.00 | 0.00 | - | 45 | 2,112 | 47.53% |
| KRE240930P00051000 | 2024-07-03 9:38AM EDT | 2024-09-30 | 3.00 | 1.59 | 5.70 | 0.00 | - | 1 | 62 | 41.46% |
| KRE241018P00051000 | 2024-07-05 2:16PM EDT | 2024-10-18 | 4.10 | 2.00 | 5.70 | +0.55 | +15.49% | 8 | 413 | 37.72% |
| KRE241115P00051000 | 2024-07-05 10:02AM EDT | 2024-11-15 | 4.20 | 3.60 | 6.40 | +0.45 | +12.00% | 123 | 937 | 39.67% |
| KRE241220P00051000 | 2024-06-28 2:55PM EDT | 2024-12-20 | 4.28 | 3.95 | 6.85 | 0.00 | - | 2,024 | 2,470 | 38.79% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 2024-12-31 | 4.25 | 5.95 | 6.10 | 0.00 | - | 1 | 51 | 31.93% |
| KRE250117P00051000 | 2024-07-03 10:41AM EDT | 2025-01-17 | 4.20 | 3.45 | 6.90 | 0.00 | - | 209 | 1,113 | 36.28% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 2025-03-21 | 4.45 | 5.70 | 7.35 | 0.00 | - | 1 | 153 | 34.36% |
| KRE250620P00051000 | 2024-06-06 1:13PM EDT | 2025-06-20 | 6.65 | 3.60 | 7.95 | 0.00 | - | 20 | 772 | 32.78% |
| KRE250919P00051000 | 2024-06-10 9:41AM EDT | 2025-09-19 | 7.52 | 4.00 | 9.00 | 0.00 | - | 20 | 3 | 34.20% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 6.45 | 6.20 | 9.50 | 0.00 | - | 1 | 79 | 33.31% |
| KRE260116P00051000 | 2024-06-17 11:01AM EDT | 2026-01-16 | 8.00 | 4.50 | 9.00 | 0.00 | - | 2 | 4,067 | 30.35% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 6.30 | 10.00 | 0.00 | - | 400 | 400 | 27.34% |
© 2024 Yahoo. All rights reserved.