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:53.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00053000 | 2024-07-05 2:33PM EDT | 2024-07-12 | 0.01 | 0.00 | 2.67 | -0.04 | -80.00% | 13 | 56 | 117.09% |
| KRE240719C00053000 | 2024-07-05 3:51PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.60 | -0.02 | -33.33% | 1 | 3,805 | 58.30% |
| KRE240726C00053000 | 2024-07-05 2:16PM EDT | 2024-07-26 | 0.07 | 0.00 | 1.20 | -0.13 | -65.00% | 1 | 13 | 64.16% |
| KRE240802C00053000 | 2024-07-05 10:11AM EDT | 2024-08-02 | 0.14 | 0.00 | 4.75 | -0.11 | -44.00% | 3 | 6 | 80.13% |
| KRE240816C00053000 | 2024-07-05 3:19PM EDT | 2024-08-16 | 0.23 | 0.05 | 0.37 | -0.14 | -37.84% | 40 | 5,707 | 28.32% |
| KRE240920C00053000 | 2024-07-05 1:22PM EDT | 2024-09-20 | 0.58 | 0.00 | 1.50 | -0.32 | -35.56% | 15 | 6,184 | 37.45% |
| KRE240930C00053000 | 2024-06-27 3:50PM EDT | 2024-09-30 | 0.65 | 0.00 | 2.21 | 0.00 | - | 4 | 208 | 43.58% |
| KRE241018C00053000 | 2024-07-03 11:00AM EDT | 2024-10-18 | 1.14 | 0.18 | 1.98 | 0.00 | - | 4 | 769 | 37.24% |
| KRE241115C00053000 | 2024-06-18 12:26PM EDT | 2024-11-15 | 1.35 | 0.06 | 3.50 | 0.00 | - | 12 | 390 | 46.88% |
| KRE241220C00053000 | 2024-07-02 2:25PM EDT | 2024-12-20 | 2.32 | 0.20 | 5.00 | 0.00 | - | 12 | 1,344 | 53.41% |
| KRE241231C00053000 | 2024-06-28 11:27AM EDT | 2024-12-31 | 2.27 | 0.49 | 3.90 | 0.00 | - | 1 | 18 | 43.46% |
| KRE250117C00053000 | 2024-07-01 2:58PM EDT | 2025-01-17 | 2.39 | 0.34 | 4.40 | 0.00 | - | 1 | 1,696 | 45.14% |
| KRE250321C00053000 | 2024-06-24 12:03PM EDT | 2025-03-21 | 2.78 | 0.50 | 5.00 | 0.00 | - | 1 | 243 | 43.02% |
| KRE250331C00053000 | 2024-05-13 11:16AM EDT | 2025-03-31 | 4.65 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 42.20% |
| KRE250620C00053000 | 2024-07-05 3:34PM EDT | 2025-06-20 | 3.25 | 1.12 | 4.45 | -0.40 | -10.96% | 10 | 513 | 34.05% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 2025-09-19 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 47.24% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 2025-12-19 | 5.10 | 4.50 | 7.50 | 0.00 | - | 82 | 96 | 40.85% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 4.95 | 4.50 | 9.50 | 0.00 | - | 12 | 78 | 48.29% |
| KRE261218C00053000 | 2024-06-03 11:26AM EDT | 2026-12-18 | 6.67 | 4.00 | 9.00 | 0.00 | - | 27 | 0 | 36.49% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00053000 | 2024-07-05 3:53PM EDT | 2024-07-19 | 5.00 | 2.65 | 7.50 | +0.72 | +16.82% | 1 | 0 | 115.14% |
| KRE240816P00053000 | 2024-07-03 9:50AM EDT | 2024-08-16 | 3.90 | 2.63 | 7.50 | 0.00 | - | 83 | 711 | 66.50% |
| KRE240920P00053000 | 2024-06-26 1:43PM EDT | 2024-09-20 | 6.27 | 3.00 | 7.50 | 0.00 | - | 2 | 1,149 | 49.10% |
| KRE240930P00053000 | 2024-07-05 3:06PM EDT | 2024-09-30 | 5.45 | 3.00 | 7.45 | +0.75 | +15.96% | 5 | 33 | 45.63% |
| KRE241018P00053000 | 2024-07-02 1:49PM EDT | 2024-10-18 | 4.55 | 4.00 | 7.75 | 0.00 | - | 31 | 31 | 44.62% |
| KRE241115P00053000 | 2024-05-20 10:29AM EDT | 2024-11-15 | 4.50 | 6.25 | 7.70 | 0.00 | - | 160 | 254 | 39.20% |
| KRE241220P00053000 | 2024-07-05 11:46AM EDT | 2024-12-20 | 5.95 | 5.25 | 8.45 | +1.05 | +21.43% | 1 | 0 | 40.86% |
| KRE241231P00053000 | 2024-05-06 12:52PM EDT | 2024-12-31 | 5.75 | 6.40 | 7.75 | 0.00 | - | 2 | 7 | 34.18% |
| KRE250117P00053000 | 2024-06-05 2:56PM EDT | 2025-01-17 | 7.07 | 4.30 | 7.55 | 0.00 | - | 6 | 3,734 | 31.17% |
| KRE250321P00053000 | 2024-05-21 3:40PM EDT | 2025-03-21 | 5.50 | 5.20 | 9.50 | 0.00 | - | 1 | 19 | 39.54% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 2025-06-20 | 9.12 | 5.00 | 8.00 | 0.00 | - | 1 | 113 | 25.84% |
| KRE250919P00053000 | 2024-05-28 2:27PM EDT | 2025-09-19 | 7.41 | 5.00 | 9.75 | 0.00 | - | 20 | 22 | 31.51% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 2025-12-19 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 34.12% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 2026-01-16 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 26.69% |
© 2024 Yahoo. All rights reserved.