Singapore markets open in 54 minutes

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.63+0.50 (+1.06%)
At close: 04:00PM EDT
47.70 +0.07 (+0.15%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240628C000300002024-06-20 11:55AM EDT30.0016.8015.5018.650.00-40789.84%
KRE240628C000330002023-08-01 10:42AM EDT33.0016.3013.1513.300.00-390.00%
KRE240628C000350002024-06-20 12:04PM EDT35.0011.7710.5014.750.00-230776.37%
KRE240628C000360002024-02-07 2:01PM EDT36.0011.8511.7016.500.00-114783.59%
KRE240628C000370002024-02-14 11:20AM EDT37.0011.229.0013.650.00-10446.09%
KRE240628C000380002024-05-17 3:19PM EDT38.0013.356.0510.250.00-17396.88%
KRE240628C000390002024-06-24 9:40AM EDT39.008.057.209.200.00-1010353.91%
KRE240628C000400002024-06-24 9:41AM EDT40.007.105.509.750.00-55554.69%
KRE240628C000410002024-04-08 1:22PM EDT41.009.007.3511.800.00-516614.65%
KRE240628C000420002024-06-24 9:41AM EDT42.005.104.756.000.00-49222.27%
KRE240628C000430002024-06-27 2:20PM EDT43.004.353.755.85-0.41-8.61%613152.34%
KRE240628C000440002024-06-21 10:23AM EDT44.002.931.503.800.00-107126.17%
KRE240628C000450002024-06-27 10:59AM EDT45.002.411.783.90+0.16+7.11%8088107.03%
KRE240628C000460002024-06-27 3:50PM EDT46.001.540.291.85+0.32+26.23%21175679.69%
KRE240628C000470002024-06-27 3:59PM EDT47.000.710.312.84+0.19+36.54%1,2593,880125.00%
KRE240628C000480002024-06-27 3:44PM EDT48.000.130.011.47-0.04-23.53%3,22428,37291.41%
KRE240628C000490002024-06-27 3:50PM EDT49.000.020.010.25-0.03-60.00%57918,21556.64%
KRE240628C000500002024-06-27 9:43AM EDT50.000.010.000.50-0.01-50.00%17,321100.98%
KRE240628C000510002024-06-26 2:39PM EDT51.000.010.000.010.00-130156.25%
KRE240628C000520002024-06-24 1:49PM EDT52.000.010.001.980.00-148302251.56%
KRE240628C000530002024-06-24 10:39AM EDT53.000.010.001.980.00-31,802278.71%
KRE240628C000540002024-06-20 9:50AM EDT54.000.010.001.280.00-132256.45%
KRE240628C000550002024-06-24 9:31AM EDT55.000.010.000.010.00-5439106.25%
KRE240628C000560002024-06-24 10:01AM EDT56.000.020.000.010.00-1151118.75%
KRE240628C000570002024-05-22 2:58PM EDT57.000.060.001.550.00-32342.58%
KRE240628C000580002024-05-21 9:30AM EDT58.000.060.000.000.00-1150.00%
KRE240628C000600002024-05-23 12:43PM EDT60.000.020.000.010.00-2614162.50%
KRE240628C000650002024-05-07 9:38AM EDT65.000.030.000.000.00-712650.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240628P000300002024-05-28 9:42AM EDT30.000.030.000.020.00-1865337.50%
KRE240628P000330002024-06-17 2:23PM EDT33.000.010.000.020.00-206429275.00%
KRE240628P000340002024-06-21 10:45AM EDT34.000.010.000.020.00-1449256.25%
KRE240628P000350002024-06-21 10:50AM EDT35.000.010.000.020.00-1181237.50%
KRE240628P000360002024-06-17 10:37AM EDT36.000.020.000.020.00-633215.63%
KRE240628P000370002024-06-13 12:21PM EDT37.000.030.000.020.00-1202196.88%
KRE240628P000380002024-06-21 10:52AM EDT38.000.010.000.020.00-40272178.13%
KRE240628P000390002024-06-21 3:55PM EDT39.000.020.000.020.00-1,4181,477159.38%
KRE240628P000400002024-06-26 4:09PM EDT40.000.010.000.010.00-121,395131.25%
KRE240628P000410002024-06-25 3:40PM EDT41.000.010.001.250.00-15859299.22%
KRE240628P000420002024-06-26 12:36PM EDT42.000.010.000.750.00-81,264223.05%
KRE240628P000430002024-06-27 9:43AM EDT43.000.010.001.250.00-11,351233.98%
KRE240628P000440002024-06-27 2:08PM EDT44.000.010.002.13-0.01-50.00%163,207258.20%
KRE240628P000450002024-06-27 12:43PM EDT45.000.010.000.25-0.04-80.00%3012,42991.02%
KRE240628P000460002024-06-27 2:51PM EDT46.000.020.010.26-0.10-83.33%7384,04766.41%
KRE240628P000470002024-06-27 3:53PM EDT47.000.090.070.20-0.30-76.92%1,1651,66945.12%
KRE240628P000480002024-06-27 1:53PM EDT48.000.660.331.35-0.64-49.23%321,89563.87%
KRE240628P000490002024-06-27 2:17PM EDT49.001.670.531.99-0.28-14.36%5071,895116.99%
KRE240628P000500002024-06-27 3:01PM EDT50.002.691.004.00-0.25-8.50%18411781.25%
KRE240628P000510002024-06-27 2:42PM EDT51.003.761.505.50-0.49-11.53%3717103.13%
KRE240628P000520002024-06-26 12:10PM EDT52.005.202.636.500.00-40137.89%
KRE240628P000530002024-06-27 2:41PM EDT53.005.763.257.50-0.35-5.73%10581.25%
KRE240628P000540002024-05-20 9:50AM EDT54.003.455.009.100.00-2021262.31%
KRE240628P000550002024-03-13 1:01PM EDT55.006.906.9011.000.00-127402.34%
KRE240628P000600002023-12-18 11:17AM EDT60.008.639.4511.650.00-440.00%