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:54.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00054000 | 2024-07-05 3:13PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 2 | 5,235 | 42.19% |
| KRE240802C00054000 | 2024-07-02 3:32PM EDT | 2024-08-02 | 0.18 | 0.00 | 1.04 | 0.00 | - | 4 | 5 | 56.89% |
| KRE240816C00054000 | 2024-07-05 4:03PM EDT | 2024-08-16 | 0.20 | 0.03 | 0.36 | -0.04 | -16.67% | 12 | 1,206 | 31.45% |
| KRE240920C00054000 | 2024-07-05 12:19PM EDT | 2024-09-20 | 0.44 | 0.00 | 1.05 | -0.26 | -37.14% | 5 | 7,164 | 34.45% |
| KRE241018C00054000 | 2024-07-05 9:50AM EDT | 2024-10-18 | 0.75 | 0.12 | 1.62 | -0.24 | -24.24% | 69 | 136 | 36.11% |
| KRE241115C00054000 | 2024-07-05 12:10PM EDT | 2024-11-15 | 1.09 | 0.11 | 3.90 | -0.37 | -25.34% | 505 | 220 | 53.11% |
| KRE241220C00054000 | 2024-07-01 9:38AM EDT | 2024-12-20 | 1.90 | 0.15 | 4.90 | 0.00 | - | 1 | 586 | 55.08% |
| KRE241231C00054000 | 2024-06-06 11:53AM EDT | 2024-12-31 | 1.56 | 0.28 | 3.80 | 0.00 | - | 1 | 91 | 45.02% |
| KRE250117C00054000 | 2024-06-24 10:39AM EDT | 2025-01-17 | 1.77 | 0.33 | 3.65 | 0.00 | - | 59 | 3,628 | 41.92% |
| KRE250321C00054000 | 2024-06-11 3:42PM EDT | 2025-03-21 | 1.90 | 0.44 | 4.95 | 0.00 | - | 68 | 81 | 44.67% |
| KRE250331C00054000 | 2024-05-15 11:12AM EDT | 2025-03-31 | 4.20 | 0.06 | 4.00 | 0.00 | - | - | 5 | 37.96% |
| KRE250620C00054000 | 2024-07-03 12:52PM EDT | 2025-06-20 | 3.37 | 0.89 | 5.40 | 0.00 | - | 3 | 298 | 40.85% |
| KRE250919C00054000 | 2024-05-29 11:33AM EDT | 2025-09-19 | 3.37 | 3.95 | 4.20 | 0.00 | - | 10 | 15 | 30.62% |
| KRE251219C00054000 | 2024-06-04 10:59AM EDT | 2025-12-19 | 4.06 | 3.35 | 5.60 | 0.00 | - | 5 | 143 | 34.00% |
| KRE260116C00054000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 6.30 | 3.95 | 4.15 | 0.00 | - | 1 | 37 | 26.95% |
| KRE261218C00054000 | 2024-06-14 10:05AM EDT | 2026-12-18 | 5.00 | 3.50 | 6.60 | 0.00 | - | 6 | 16 | 29.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00054000 | 2024-06-12 1:47PM EDT | 2024-07-19 | 6.32 | 3.65 | 8.50 | 0.00 | - | 1 | 0 | 123.05% |
| KRE240816P00054000 | 2024-06-14 11:49AM EDT | 2024-08-16 | 8.23 | 3.75 | 8.50 | 0.00 | - | 1 | 1 | 71.07% |
| KRE240920P00054000 | 2024-07-05 12:06PM EDT | 2024-09-20 | 6.05 | 3.60 | 8.20 | +1.70 | +39.08% | 2 | 530 | 48.80% |
| KRE241018P00054000 | 2024-07-02 1:52PM EDT | 2024-10-18 | 5.25 | 5.40 | 8.00 | 0.00 | - | 252 | 299 | 39.65% |
| KRE241115P00054000 | 2024-05-17 11:47AM EDT | 2024-11-15 | 4.95 | 7.25 | 10.70 | 0.00 | - | 2 | 23 | 59.64% |
| KRE241220P00054000 | 2024-05-10 11:07AM EDT | 2024-12-20 | 6.20 | 5.00 | 9.00 | 0.00 | - | - | 2 | 39.62% |
| KRE241231P00054000 | 2024-05-06 12:19PM EDT | 2024-12-31 | 6.35 | 6.70 | 8.90 | 0.00 | - | 3 | 13 | 37.60% |
| KRE250117P00054000 | 2024-06-14 12:14PM EDT | 2025-01-17 | 8.85 | 5.10 | 9.50 | 0.00 | - | 15 | 405 | 40.41% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 2025-03-21 | 8.05 | 6.80 | 7.25 | 0.00 | - | - | 3 | 19.87% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 2025-06-20 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 31.07% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 2025-12-19 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 42.65% |
© 2024 Yahoo. All rights reserved.