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:52.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00052000 | 2024-07-03 12:53PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.83 | 0.00 | - | 9 | 56 | 63.18% |
| KRE240719C00052000 | 2024-07-05 2:29PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.40 | -0.06 | -50.00% | 224 | 2,754 | 44.04% |
| KRE240726C00052000 | 2024-07-05 2:26PM EDT | 2024-07-26 | 0.13 | 0.00 | 0.52 | -0.10 | -43.48% | 11 | 91 | 39.75% |
| KRE240802C00052000 | 2024-07-05 12:43PM EDT | 2024-08-02 | 0.19 | 0.00 | 1.20 | -0.16 | -45.71% | 6 | 35 | 50.24% |
| KRE240816C00052000 | 2024-07-05 3:37PM EDT | 2024-08-16 | 0.35 | 0.02 | 0.75 | -0.25 | -41.67% | 529 | 10,747 | 32.76% |
| KRE240920C00052000 | 2024-07-05 1:22PM EDT | 2024-09-20 | 0.83 | 0.18 | 1.21 | -0.33 | -28.45% | 975 | 9,292 | 30.42% |
| KRE240930C00052000 | 2024-07-02 12:44PM EDT | 2024-09-30 | 1.31 | 0.19 | 1.29 | 0.00 | - | 5 | 252 | 29.59% |
| KRE241018C00052000 | 2024-07-05 11:01AM EDT | 2024-10-18 | 1.20 | 0.23 | 3.15 | -0.22 | -15.49% | 1 | 385 | 46.12% |
| KRE241115C00052000 | 2024-07-03 12:55PM EDT | 2024-11-15 | 1.88 | 0.07 | 3.80 | 0.00 | - | 5 | 424 | 46.68% |
| KRE241220C00052000 | 2024-07-05 12:00PM EDT | 2024-12-20 | 2.09 | 1.02 | 4.95 | -0.62 | -22.88% | 1 | 1,103 | 50.45% |
| KRE241231C00052000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.45 | 1.70 | 1.80 | 0.00 | - | 1 | 14 | 24.81% |
| KRE250117C00052000 | 2024-07-05 12:00PM EDT | 2025-01-17 | 2.30 | 0.88 | 4.95 | -0.35 | -13.21% | 1 | 2,548 | 46.70% |
| KRE250321C00052000 | 2024-07-01 11:45AM EDT | 2025-03-21 | 3.45 | 0.96 | 4.95 | 0.00 | - | 10 | 137 | 40.64% |
| KRE250620C00052000 | 2024-07-05 10:39AM EDT | 2025-06-20 | 3.92 | 3.15 | 4.65 | -0.58 | -12.89% | 1 | 783 | 33.34% |
| KRE250919C00052000 | 2024-05-15 9:44AM EDT | 2025-09-19 | 6.80 | 3.55 | 3.90 | 0.00 | - | - | 1 | 26.11% |
| KRE251219C00052000 | 2024-06-13 12:11PM EDT | 2025-12-19 | 4.20 | 2.50 | 7.00 | 0.00 | - | 5 | 93 | 37.23% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 7.17 | 1.53 | 6.50 | 0.00 | - | 100 | 99 | 34.17% |
| KRE260618C00052000 | 2024-05-17 11:21AM EDT | 2026-06-18 | 8.44 | 2.50 | 7.50 | 0.00 | - | 15 | 15 | 34.03% |
| KRE261218C00052000 | 2024-07-01 2:45PM EDT | 2026-12-18 | 7.30 | 4.50 | 9.00 | 0.00 | - | 319 | 319 | 35.38% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00052000 | 2024-07-05 3:49PM EDT | 2024-07-19 | 4.06 | 2.00 | 6.50 | +1.22 | +42.96% | 25 | 1,423 | 106.79% |
| KRE240816P00052000 | 2024-07-05 3:08PM EDT | 2024-08-16 | 4.25 | 2.00 | 5.95 | +0.75 | +21.43% | 2 | 278 | 52.71% |
| KRE240920P00052000 | 2024-07-03 10:20AM EDT | 2024-09-20 | 3.40 | 3.40 | 6.00 | 0.00 | - | 612 | 1,833 | 39.55% |
| KRE240930P00052000 | 2024-07-02 12:26PM EDT | 2024-09-30 | 3.73 | 2.72 | 7.00 | 0.00 | - | 1 | 83 | 48.36% |
| KRE241018P00052000 | 2024-07-05 10:16AM EDT | 2024-10-18 | 4.45 | 2.73 | 7.30 | +0.40 | +9.88% | 16 | 581 | 47.02% |
| KRE241115P00052000 | 2024-06-13 3:26PM EDT | 2024-11-15 | 6.35 | 3.35 | 7.50 | 0.00 | - | 5 | 780 | 43.54% |
| KRE241220P00052000 | 2024-07-01 1:01PM EDT | 2024-12-20 | 4.80 | 5.00 | 7.95 | 0.00 | - | 1 | 429 | 42.26% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 6.05 | 3.00 | 7.70 | 0.00 | - | 1 | 8 | 39.05% |
| KRE250117P00052000 | 2024-05-24 12:16PM EDT | 2025-01-17 | 5.44 | 4.40 | 9.00 | 0.00 | - | 2 | 1,654 | 46.66% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 5.49 | 6.70 | 6.85 | 0.00 | - | 144 | 65 | 27.09% |
| KRE250331P00052000 | 2024-06-10 11:27AM EDT | 2025-03-31 | 7.40 | 3.70 | 8.30 | 0.00 | - | 4 | 181 | 35.55% |
| KRE250620P00052000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 7.25 | 3.50 | 7.80 | 0.00 | - | 70 | 2,245 | 28.48% |
| KRE250919P00052000 | 2024-05-29 10:30AM EDT | 2025-09-19 | 7.43 | 6.30 | 6.45 | 0.00 | - | 20 | 46 | 18.80% |
| KRE251219P00052000 | 2024-05-30 9:30AM EDT | 2025-12-19 | 7.35 | 4.00 | 9.00 | 0.00 | - | 2 | 26 | 28.33% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 31.84% |
© 2024 Yahoo. All rights reserved.