Singapore markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
46.12-0.59 (-1.26%)
At close: 04:00PM EDT
46.05 -0.07 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240628C000300002024-06-13 10:21AM EDT30.0016.8014.0018.300.00-4161101.56%
KRE240628C000330002023-08-01 10:42AM EDT33.0016.3013.1513.300.00-3998.83%
KRE240628C000350002023-11-13 12:43PM EDT35.008.4116.2518.650.00-2356370.12%
KRE240628C000360002024-02-07 2:01PM EDT36.0011.8511.7016.500.00-114264.36%
KRE240628C000370002024-02-14 11:20AM EDT37.0011.229.0013.650.00-10181.45%
KRE240628C000380002024-05-17 3:19PM EDT38.0013.356.0510.250.00-1750.00%
KRE240628C000390002024-05-01 10:34AM EDT39.009.467.8012.200.00-1079180.81%
KRE240628C000400002024-03-11 2:42PM EDT40.0010.187.158.700.00-520129.15%
KRE240628C000410002024-04-08 1:22PM EDT41.009.007.3511.800.00-516206.01%
KRE240628C000420002024-06-13 12:09PM EDT42.004.582.076.250.00-378116.21%
KRE240628C000430002024-06-14 1:54PM EDT43.003.061.105.35-1.19-28.00%147106.79%
KRE240628C000440002024-06-14 1:54PM EDT44.002.141.892.73-0.81-27.46%314042.09%
KRE240628C000450002024-06-12 10:02AM EDT45.002.850.282.170.00-39445.07%
KRE240628C000460002024-06-14 11:46AM EDT46.000.870.162.95-0.32-26.89%53827383.40%
KRE240628C000470002024-06-14 3:51PM EDT47.000.440.082.57-0.32-42.11%8033885.35%
KRE240628C000480002024-06-14 3:57PM EDT48.000.230.040.35-0.19-45.24%5,5155,84929.00%
KRE240628C000490002024-06-14 1:05PM EDT49.000.120.112.25-0.13-52.00%184,87265.53%
KRE240628C000500002024-06-14 2:51PM EDT50.000.070.000.83-0.03-30.00%22854462.50%
KRE240628C000510002024-06-12 1:15PM EDT51.000.180.001.100.00-1123759.47%
KRE240628C000520002024-06-14 3:41PM EDT52.000.020.002.16-0.07-77.78%521986.72%
KRE240628C000530002024-06-11 1:27PM EDT53.000.020.001.000.00-124970.41%
KRE240628C000540002024-06-07 1:11PM EDT54.000.030.002.140.00-332100.39%
KRE240628C000550002024-06-11 1:27PM EDT55.000.010.002.140.00-1395106.93%
KRE240628C000560002024-06-03 1:27PM EDT56.000.050.002.140.00-3052113.18%
KRE240628C000570002024-05-22 2:58PM EDT57.000.060.002.140.00-32119.24%
KRE240628C000580002024-05-21 9:30AM EDT58.000.060.002.130.00-11124.90%
KRE240628C000600002024-05-23 12:43PM EDT60.000.020.000.100.00-261467.97%
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 EDT30.000.030.000.050.00-186598.44%
KRE240628P000330002024-04-30 10:39AM EDT33.000.050.010.180.00-535497.07%
KRE240628P000340002024-04-17 10:10AM EDT34.000.180.001.150.00-2449135.55%
KRE240628P000350002024-05-01 10:25AM EDT35.000.070.004.800.00-1067215.82%
KRE240628P000360002024-04-05 1:27PM EDT36.000.210.001.070.00-1128113.67%
KRE240628P000370002024-06-13 12:21PM EDT37.000.030.010.090.00-120260.94%
KRE240628P000380002024-06-14 2:51PM EDT38.000.040.010.81+0.01+33.33%127387.50%
KRE240628P000390002024-06-13 1:49PM EDT39.000.030.012.170.00-1176112.11%
KRE240628P000400002024-06-12 10:32AM EDT40.000.030.010.080.00-15145446.09%
KRE240628P000410002024-06-12 1:45PM EDT41.000.040.012.200.00-416991.50%
KRE240628P000420002024-06-14 3:47PM EDT42.000.100.010.16+0.05+100.00%71,25539.26%
KRE240628P000430002024-06-14 3:23PM EDT43.000.190.010.28+0.08+72.73%3314738.09%
KRE240628P000440002024-06-14 2:18PM EDT44.000.350.060.34+0.13+59.09%8160232.03%
KRE240628P000450002024-06-14 3:40PM EDT45.000.600.120.63+0.10+20.00%1,8615,82832.08%
KRE240628P000460002024-06-14 3:57PM EDT46.001.020.191.36+0.32+45.71%681,35140.92%
KRE240628P000470002024-06-14 12:37PM EDT47.001.720.232.29+0.47+37.60%511,31051.86%
KRE240628P000480002024-06-14 3:41PM EDT48.002.500.524.55+0.88+54.32%9477999.80%
KRE240628P000490002024-06-14 2:28PM EDT49.003.391.205.45+0.57+20.21%1,251624107.42%
KRE240628P000500002024-06-14 12:37PM EDT50.004.262.165.00-0.11-2.52%1220872.36%
KRE240628P000510002024-06-13 11:51AM EDT51.004.713.107.350.00-44650.49%
KRE240628P000520002024-06-14 3:46PM EDT52.006.274.108.35+1.12+21.75%11013556.74%
KRE240628P000530002024-06-10 12:30PM EDT53.007.255.109.350.00-46862.70%
KRE240628P000540002024-05-20 9:50AM EDT54.003.456.1010.350.00-202168.36%
KRE240628P000550002024-03-13 1:01PM EDT55.006.906.9011.000.00-12751.95%
KRE240628P000600002023-12-18 11:17AM EDT60.008.639.4511.650.00-440.00%