Singapore markets open in 25 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240816C000350002024-06-07 2:42PM EDT35.0012.4011.7013.450.00-1776.90%
KRE240816C000400002024-05-03 3:34PM EDT40.0010.287.0511.000.00-1264.26%
KRE240816C000410002024-06-07 2:42PM EDT41.006.736.407.600.00-11450.15%
KRE240816C000420002024-06-26 2:22PM EDT42.005.655.506.700.00-17047.07%
KRE240816C000430002024-06-27 1:15PM EDT43.005.174.255.95+0.67+14.89%121146.44%
KRE240816C000440002024-06-26 2:22PM EDT44.003.953.455.200.00-121645.12%
KRE240816C000450002024-06-27 3:21PM EDT45.003.502.924.25+0.12+3.55%10076040.04%
KRE240816C000460002024-06-26 2:21PM EDT46.002.532.853.100.00-2466831.69%
KRE240816C000470002024-06-27 3:36PM EDT47.002.162.212.37+0.13+6.40%511,34829.20%
KRE240816C000480002024-06-27 1:51PM EDT48.001.621.651.78+0.09+5.88%710,03827.76%
KRE240816C000490002024-06-27 2:43PM EDT49.001.121.191.35-0.01-0.88%92,15527.47%
KRE240816C000500002024-06-27 3:02PM EDT50.000.810.511.420.00-522,92833.64%
KRE240816C000510002024-06-27 3:23PM EDT51.000.580.200.74+0.10+20.83%236,96227.30%
KRE240816C000520002024-06-27 1:45PM EDT52.000.410.150.54+0.03+7.89%10,00385427.39%
KRE240816C000530002024-06-27 10:21AM EDT53.000.270.050.58-0.05-15.62%55,50131.69%
KRE240816C000540002024-06-27 10:00AM EDT54.000.190.030.440.00-21,02631.89%
KRE240816C000550002024-06-25 12:22PM EDT55.000.110.010.15-0.04-26.67%315,86026.17%
KRE240816C000560002024-06-25 9:46AM EDT56.000.120.000.500.00-591639.26%
KRE240816C000570002024-06-24 10:48AM EDT57.000.090.000.390.00-411239.16%
KRE240816C000580002024-06-26 1:32PM EDT58.000.050.001.000.00-183,44756.15%
KRE240816C000590002024-06-04 2:59PM EDT59.000.080.000.540.00-102,33848.49%
KRE240816C000600002024-06-26 2:48PM EDT60.000.030.000.530.00-82,57450.78%
KRE240816C000650002024-06-04 1:57PM EDT65.000.020.000.180.00-32449.12%
KRE240816C000700002024-05-16 1:25PM EDT70.000.030.002.130.00-21987.55%
KRE240816C000750002024-03-26 3:40PM EDT75.000.040.002.910.00-14106.84%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240816P000250002024-06-18 2:11PM EDT25.000.010.010.030.00-128370.31%
KRE240816P000300002024-06-24 12:13PM EDT30.000.050.010.120.00-4001,11561.33%
KRE240816P000350002024-06-25 2:51PM EDT35.000.060.000.160.00-2546150.68%
KRE240816P000370002024-06-25 3:43PM EDT37.000.100.000.790.00-1253.42%
KRE240816P000400002024-06-27 2:11PM EDT40.000.170.020.45-0.03-15.00%16,61042.19%
KRE240816P000410002024-06-27 10:00AM EDT41.000.240.010.40-0.02-7.69%31,61836.48%
KRE240816P000420002024-06-27 12:17PM EDT42.000.300.210.76-0.04-11.76%395,56540.72%
KRE240816P000430002024-06-27 3:44PM EDT43.000.380.350.91-0.13-25.49%22,08438.82%
KRE240816P000440002024-06-27 3:57PM EDT44.000.500.400.58-0.13-20.63%956,98227.49%
KRE240816P000450002024-06-27 3:25PM EDT45.000.750.570.79-0.10-11.76%3521,78626.47%
KRE240816P000460002024-06-27 3:46PM EDT46.000.990.891.00-0.15-13.16%10,01212,12524.49%
KRE240816P000470002024-06-27 2:43PM EDT47.001.441.231.36-0.13-8.28%4717,70823.71%
KRE240816P000480002024-06-27 3:23PM EDT48.001.861.681.82-0.18-8.82%3,1244,38123.07%
KRE240816P000490002024-06-26 12:48PM EDT49.002.882.222.390.00-270822.63%
KRE240816P000500002024-06-27 10:05AM EDT50.003.202.764.95-0.40-11.11%341,20950.64%
KRE240816P000510002024-06-14 3:52PM EDT51.005.452.914.750.00-1033437.70%
KRE240816P000520002024-06-25 2:30PM EDT52.005.003.005.800.00-428542.82%
KRE240816P000530002024-06-25 9:40AM EDT53.005.604.856.150.00-575035.62%
KRE240816P000540002024-06-14 11:49AM EDT54.008.236.007.100.00-1138.11%
KRE240816P000550002024-06-24 10:49AM EDT55.007.166.009.000.00-1017657.76%
KRE240816P000560002024-05-29 11:57AM EDT56.009.157.009.100.00-32244.48%
KRE240816P000570002024-06-10 10:52AM EDT57.0011.008.0010.100.00-1047.51%
KRE240816P000580002024-04-30 2:28PM EDT58.0010.757.6012.450.00--175.68%