Singapore markets open in 39 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240719C000350002024-06-24 11:15AM EDT35.0012.8510.7514.650.00-1565.63%
KRE240719C000390002024-05-23 3:38PM EDT39.009.865.5510.350.00--1115.43%
KRE240719C000400002024-06-26 9:56AM EDT40.006.847.308.850.00-13863.38%
KRE240719C000410002024-06-26 9:54AM EDT41.006.206.358.000.00-11060.84%
KRE240719C000420002024-06-27 2:07PM EDT42.005.664.756.15-2.95-34.26%3953.13%
KRE240719C000430002024-06-25 10:05AM EDT43.004.634.205.600.00-25060.25%
KRE240719C000440002024-06-26 1:38PM EDT44.003.203.304.550.00-725151.12%
KRE240719C000450002024-06-27 10:45AM EDT45.002.932.303.65+0.60+25.75%11,14145.80%
KRE240719C000460002024-06-27 10:45AM EDT46.002.141.433.75+0.47+28.14%13,28762.45%
KRE240719C000470002024-06-27 3:57PM EDT47.001.571.511.66+0.21+15.44%17313,48428.52%
KRE240719C000480002024-06-27 3:49PM EDT48.000.960.971.09+0.11+12.94%30517,03427.05%
KRE240719C000490002024-06-27 4:03PM EDT49.000.610.410.80+0.06+10.91%2910,65629.13%
KRE240719C000500002024-06-27 3:52PM EDT50.000.340.230.52+0.05+17.24%9016,20329.20%
KRE240719C000510002024-06-27 3:54PM EDT51.000.180.050.38+0.02+12.50%319,77931.06%
KRE240719C000520002024-06-27 3:50PM EDT52.000.090.010.400.00-881,76436.96%
KRE240719C000530002024-06-27 10:34AM EDT53.000.050.000.080.00-23,81827.34%
KRE240719C000540002024-06-27 1:36PM EDT54.000.030.000.14+0.01+50.00%145,31435.06%
KRE240719C000550002024-06-27 12:42PM EDT55.000.010.000.040.00-81,77930.47%
KRE240719C000560002024-06-24 2:02PM EDT56.000.010.000.180.00-74,00244.92%
KRE240719C000570002024-06-27 12:01PM EDT57.000.010.000.100.00-102,07242.97%
KRE240719C000580002024-06-11 9:45AM EDT58.000.020.000.200.00-11,39153.32%
KRE240719C000590002024-06-14 10:11AM EDT59.000.010.000.050.00-134743.75%
KRE240719C000600002024-06-21 10:44AM EDT60.000.020.000.020.00-64,42641.02%
KRE240719C000610002024-06-25 11:26AM EDT61.000.020.000.720.00-1172.56%
KRE240719C000650002024-04-30 1:31PM EDT65.000.040.000.750.00-174,26686.52%
KRE240719C000700002024-04-10 10:55AM EDT70.000.030.000.910.00-54167105.86%
KRE240719C000750002024-02-02 12:29PM EDT75.000.060.034.850.00-26151191.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240719P000250002024-06-11 10:29AM EDT25.000.020.000.100.00-11200119.53%
KRE240719P000300002024-05-29 9:54AM EDT30.000.040.010.080.00-224687.50%
KRE240719P000350002024-06-27 9:39AM EDT35.000.070.010.07+0.05+250.00%111,41760.16%
KRE240719P000390002024-06-26 2:56PM EDT39.000.040.030.350.00-1099755.86%
KRE240719P000400002024-06-26 3:23PM EDT40.000.040.040.21-0.01-20.00%413,47451.47%
KRE240719P000410002024-06-27 12:30PM EDT41.000.060.010.26-0.02-25.00%21,58248.44%
KRE240719P000420002024-06-27 2:37PM EDT42.000.080.010.40-0.04-33.33%27,83348.63%
KRE240719P000430002024-06-27 3:55PM EDT43.000.110.100.32-0.08-42.11%499,08139.16%
KRE240719P000440002024-06-27 1:36PM EDT44.000.200.100.44-0.06-23.08%931,82237.01%
KRE240719P000450002024-06-27 3:57PM EDT45.000.280.050.49-0.13-31.71%22757,79231.74%
KRE240719P000460002024-06-27 4:00PM EDT46.000.480.401.41-0.21-30.43%10,06728,79346.39%
KRE240719P000470002024-06-27 4:00PM EDT47.000.780.780.83-0.32-29.09%3,41428,27224.12%
KRE240719P000480002024-06-27 3:56PM EDT48.001.261.191.31-0.32-20.25%3,03020,89623.83%
KRE240719P000490002024-06-26 10:01AM EDT49.002.661.642.560.00-2024,62337.89%
KRE240719P000500002024-06-26 2:40PM EDT50.003.071.014.700.00-210,72070.90%
KRE240719P000510002024-06-26 10:25AM EDT51.004.453.054.100.00-34,72140.92%
KRE240719P000520002024-06-12 2:27PM EDT52.004.743.655.050.00-521,57445.36%
KRE240719P000530002024-06-27 3:15PM EDT53.005.664.007.00-0.77-11.98%9,0109,99975.54%
KRE240719P000540002024-06-12 1:47PM EDT54.006.325.757.550.00-1070.02%
KRE240719P000550002024-06-27 3:15PM EDT55.007.576.009.35-0.35-4.42%3682295.70%
KRE240719P000560002024-05-15 10:00AM EDT56.005.1010.2510.450.00-12101.22%
KRE240719P000570002024-06-12 11:27AM EDT57.009.309.0010.050.00-10069.92%
KRE240719P000580002024-06-03 1:37PM EDT58.0010.359.8511.050.00-5074.22%
KRE240719P000590002024-06-12 10:34AM EDT59.0011.1010.1012.850.00--0103.13%
KRE240719P000600002024-06-13 1:01PM EDT60.0013.6011.0012.800.00-48672.27%
KRE240719P000620002024-06-13 1:01PM EDT62.0015.6013.8514.900.00-23483.94%
KRE240719P000630002024-06-12 11:22AM EDT63.0015.2514.2515.650.00--074.90%
KRE240719P000650002024-01-02 4:09PM EDT65.0012.8514.5019.300.00--0141.21%
KRE240719P000700002024-06-12 10:36AM EDT70.0021.8521.7523.050.00--066.80%