Singapore markets close in 7 hours 49 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
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240930C000300002024-06-21 3:30PM EDT30.0017.0115.9019.650.00-2650.78%
KRE240930C000330002024-06-06 12:09PM EDT33.0014.4413.2517.000.00-1154.98%
KRE240930C000350002024-06-14 2:49PM EDT35.0011.3811.2514.750.00-11379.64%
KRE240930C000360002024-06-07 2:46PM EDT36.0011.7510.1013.800.00-2275.73%
KRE240930C000370002023-12-20 11:39AM EDT37.0017.9113.5517.650.00--1110.45%
KRE240930C000380002024-06-12 1:48PM EDT38.0010.579.6511.750.00-1865.80%
KRE240930C000390002024-04-24 12:49PM EDT39.0010.908.2512.950.00-1759.18%
KRE240930C000400002024-06-07 2:36PM EDT40.008.067.109.600.00-11554.83%
KRE240930C000410002024-06-07 11:21AM EDT41.007.156.758.150.00-11044.39%
KRE240930C000420002024-06-14 2:49PM EDT42.005.336.107.250.00-11141.65%
KRE240930C000430002024-06-12 1:48PM EDT43.006.224.956.650.00-11842.46%
KRE240930C000440002024-06-07 11:37AM EDT44.004.754.156.650.00-11049.59%
KRE240930C000450002024-05-21 1:26PM EDT45.006.851.656.350.00-12952.39%
KRE240930C000460002024-06-06 9:30AM EDT46.003.632.994.350.00-23036.51%
KRE240930C000470002024-06-12 11:05AM EDT47.003.502.293.200.00-101229.86%
KRE240930C000480002024-06-21 3:37PM EDT48.002.111.993.900.00-306442.02%
KRE240930C000490002024-06-27 9:51AM EDT49.001.760.382.67-1.16-39.73%12033.69%
KRE240930C000500002024-06-25 10:00AM EDT50.001.550.301.860.00-718929.13%
KRE240930C000510002024-06-24 11:57AM EDT51.001.380.241.520.00-228428.91%
KRE240930C000520002024-06-12 9:57AM EDT52.001.180.191.050.00-1325026.56%
KRE240930C000530002024-06-27 3:50PM EDT53.000.650.470.91-0.16-19.75%420827.56%
KRE240930C000550002024-06-20 9:52AM EDT55.000.360.071.11-0.09-20.00%220735.33%
KRE240930C000600002024-05-15 12:44PM EDT60.000.600.002.240.00-125661.52%
KRE240930C000650002024-04-25 2:29PM EDT65.000.200.000.480.00-128144.19%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE240930P000300002024-06-14 12:04PM EDT30.000.130.000.200.00-522154.00%
KRE240930P000330002024-06-17 11:10AM EDT33.000.190.010.200.00-170444.53%
KRE240930P000340002024-06-17 9:30AM EDT34.000.250.000.840.00-110260.06%
KRE240930P000350002024-06-27 11:58AM EDT35.000.160.010.37-0.12-42.86%28844.43%
KRE240930P000360002024-06-26 3:02PM EDT36.000.210.000.600.00-355747.17%
KRE240930P000370002024-06-27 11:58AM EDT37.000.220.030.98+0.01+4.76%41651.44%
KRE240930P000380002024-06-14 10:27AM EDT38.000.520.040.870.00-19845.65%
KRE240930P000390002024-05-03 12:13PM EDT39.000.550.004.800.00-115365.26%
KRE240930P000400002024-06-27 12:41PM EDT40.000.420.070.61-0.06-12.50%1316033.79%
KRE240930P000410002024-06-11 3:41PM EDT41.000.900.450.700.00-16432.03%
KRE240930P000420002024-06-17 9:31AM EDT42.001.220.401.370.00-3014438.33%
KRE240930P000430002024-06-24 2:33PM EDT43.000.870.561.090.00-114730.64%
KRE240930P000440002024-06-17 3:59PM EDT44.001.560.860.970.00-211925.27%
KRE240930P000450002024-06-26 10:51AM EDT45.001.591.121.340.00-332525.83%
KRE240930P000460002024-06-27 3:59PM EDT46.001.531.391.82-0.28-15.47%250126.82%
KRE240930P000470002024-06-14 10:11AM EDT47.003.201.022.530.00-514929.47%
KRE240930P000480002024-06-20 3:39PM EDT48.003.070.954.000.00-27536639.25%
KRE240930P000490002024-06-14 1:18PM EDT49.004.302.543.100.00-58123.95%
KRE240930P000500002024-05-23 3:51PM EDT50.003.402.006.700.00-258454.88%
KRE240930P000510002024-06-11 3:00PM EDT51.005.503.306.300.00-26344.07%
KRE240930P000520002024-06-12 11:36AM EDT52.005.114.055.800.00-88231.08%
KRE240930P000530002024-06-12 1:03PM EDT53.005.854.806.350.00-102228.49%
KRE240930P000550002024-06-26 2:21PM EDT55.008.096.009.600.00-1248.95%
KRE240930P000600002024-03-19 2:15PM EDT60.0012.6812.0016.450.00-1856.74%