Singapore markets open in 28 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241018C000390002024-04-18 2:44PM EDT39.008.8510.8515.500.00--985.77%
KRE241018C000400002024-05-29 9:38AM EDT40.007.207.7510.000.00-2555.25%
KRE241018C000420002024-06-24 12:14PM EDT42.007.005.907.650.00-1642.92%
KRE241018C000430002024-06-26 10:25AM EDT43.005.205.056.950.00-23224042.26%
KRE241018C000440002024-06-26 9:50AM EDT44.004.604.306.050.00-113639.16%
KRE241018C000450002024-06-25 10:15AM EDT45.004.404.355.300.00-30143137.45%
KRE241018C000460002024-06-27 3:51PM EDT46.003.803.654.05+0.05+1.33%11612630.52%
KRE241018C000470002024-06-21 2:24PM EDT47.002.842.843.450.00-4425529.79%
KRE241018C000480002024-06-26 11:01AM EDT48.002.222.032.860.00-164428.69%
KRE241018C000490002024-06-12 12:47PM EDT49.002.500.244.150.00-1035544.90%
KRE241018C000500002024-06-27 9:52AM EDT50.001.601.671.97-0.04-2.44%23,23127.78%
KRE241018C000510002024-06-27 10:28AM EDT51.001.341.321.60+0.03+2.29%456027.32%
KRE241018C000520002024-06-24 2:54PM EDT52.001.340.221.250.00-2435726.54%
KRE241018C000530002024-06-26 10:10AM EDT53.000.680.801.010.00-59376526.45%
KRE241018C000540002024-06-25 1:50PM EDT54.000.650.450.870.00-113427.15%
KRE241018C000550002024-05-31 12:11PM EDT55.000.940.301.390.00-38635.69%
KRE241018C000560002024-05-13 3:15PM EDT56.001.610.240.680.00-95428.86%
KRE241018C000570002024-06-13 9:48AM EDT57.000.310.080.500.00-167727.98%
KRE241018C000580002024-05-06 10:32AM EDT58.001.210.210.540.00-3430.47%
KRE241018C000590002024-06-11 10:57AM EDT59.000.180.010.370.00-204729.05%
KRE241018C000600002024-06-27 3:55PM EDT60.000.120.010.33-0.16-57.14%2015,08829.79%
KRE241018C000650002024-05-21 1:51PM EDT65.000.210.003.200.00-212258.13%
KRE241018C000700002024-06-14 12:20PM EDT70.000.020.000.390.00-131145.07%
KRE241018C000750002024-05-20 9:37AM EDT75.000.050.004.800.00-15883.81%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241018P000250002024-06-27 12:47PM EDT25.000.060.000.30+0.01+20.00%1529362.70%
KRE241018P000300002024-06-25 3:13PM EDT30.000.120.000.310.00-68554.30%
KRE241018P000350002024-06-24 10:33AM EDT35.000.250.010.410.00-21337841.85%
KRE241018P000360002024-06-27 12:45PM EDT36.000.250.200.25-0.05-16.67%153,84034.33%
KRE241018P000370002024-06-21 10:05AM EDT37.000.450.070.860.00-11445.07%
KRE241018P000380002024-06-18 11:38AM EDT38.000.550.141.650.00-10015253.86%
KRE241018P000390002024-06-24 9:30AM EDT39.000.620.211.280.00-11744.78%
KRE241018P000400002024-06-27 10:29AM EDT40.000.550.300.98-0.03-5.17%230136.87%
KRE241018P000410002024-06-26 3:27PM EDT41.000.710.121.310.00-320637.99%
KRE241018P000420002024-06-26 3:27PM EDT42.000.880.142.200.00-5063,05945.02%
KRE241018P000430002024-06-27 1:53PM EDT43.000.980.731.73-0.10-9.26%241,24635.67%
KRE241018P000440002024-06-27 4:01PM EDT44.001.151.021.59-0.17-12.88%18,06030.25%
KRE241018P000450002024-06-27 1:25PM EDT45.001.481.321.54-0.24-13.95%4345225.81%
KRE241018P000460002024-06-26 1:16PM EDT46.002.091.313.200.00-1533738.21%
KRE241018P000470002024-06-27 9:40AM EDT47.002.261.913.80-0.37-14.07%2945239.19%
KRE241018P000480002024-06-27 9:40AM EDT48.002.912.453.05-0.05-1.69%348,69726.99%
KRE241018P000490002024-06-27 1:58PM EDT49.003.202.684.15-0.35-9.86%548631.96%
KRE241018P000500002024-06-27 9:51AM EDT50.003.903.504.25-0.65-14.29%22316326.93%
KRE241018P000510002024-05-31 3:52PM EDT51.004.204.104.550.00-137723.00%
KRE241018P000520002024-06-27 10:02AM EDT52.005.304.306.10-0.85-13.82%8340131.62%
KRE241018P000530002024-06-12 10:30AM EDT53.006.105.056.800.00-2431.20%
KRE241018P000540002024-06-14 3:58PM EDT54.008.506.308.450.00-1037840.72%
KRE241018P000550002024-05-28 9:54AM EDT55.006.505.409.650.00-18845.41%
KRE241018P000560002024-04-10 10:27AM EDT56.009.115.109.000.00-1128.17%
KRE241018P000580002024-05-14 9:47AM EDT58.008.0011.3511.550.00-13113239.72%
KRE241018P000590002024-03-07 11:34AM EDT59.0010.109.0513.000.00--2647.31%