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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241115C000350002024-06-14 2:37PM EDT35.0011.6211.6514.250.00-5558.42%
KRE241115C000400002024-03-06 11:28AM EDT40.0010.969.1511.400.00-2952.47%
KRE241115C000410002024-06-26 10:53AM EDT41.007.156.7510.100.00-392757.10%
KRE241115C000420002024-06-26 10:14AM EDT42.006.356.009.000.00-16415852.05%
KRE241115C000430002024-06-04 12:54PM EDT43.006.205.458.000.00-303348.00%
KRE241115C000440002024-06-26 10:39AM EDT44.004.954.606.350.00-39453737.89%
KRE241115C000450002024-06-26 12:54PM EDT45.004.503.905.850.00-255938.50%
KRE241115C000460002024-06-27 11:12AM EDT46.004.173.404.70+0.27+6.92%29014933.05%
KRE241115C000470002024-06-24 10:12AM EDT47.003.853.554.300.00-1027133.96%
KRE241115C000480002024-06-21 3:20PM EDT48.003.053.003.55+0.18+6.27%1691931.52%
KRE241115C000490002024-06-21 3:07PM EDT49.002.452.553.450.00-647734.28%
KRE241115C000500002024-06-24 11:22AM EDT50.002.531.662.470.00-547229.20%
KRE241115C000510002024-06-24 12:16PM EDT51.002.141.792.170.00-165129.54%
KRE241115C000520002024-06-27 10:41AM EDT52.001.501.162.26+0.14+10.29%1640733.08%
KRE241115C000530002024-06-18 12:26PM EDT53.001.350.681.990.00-1239033.20%
KRE241115C000540002024-06-12 11:05AM EDT54.001.410.202.190.00-114037.48%
KRE241115C000550002024-06-24 11:42AM EDT55.001.000.631.050.00-337928.35%
KRE241115C000560002024-06-12 3:41PM EDT56.000.700.122.000.00-547540.16%
KRE241115C000570002024-06-20 10:34AM EDT57.000.590.051.420.00-19436.33%
KRE241115C000580002024-06-24 2:31PM EDT58.000.550.210.610.00-515528.32%
KRE241115C000590002024-05-31 3:32PM EDT59.000.620.050.750.00-162,46231.93%
KRE241115C000600002024-05-30 10:22AM EDT60.000.440.050.810.00-1734534.35%
KRE241115C000610002024-05-29 3:08PM EDT61.000.300.010.870.00-15436.74%
KRE241115C000620002024-05-15 12:52PM EDT62.000.830.002.320.00-11354.91%
KRE241115C000630002024-06-05 9:54AM EDT63.000.210.000.570.00-1092535.21%
KRE241115C000640002024-05-07 10:11AM EDT64.000.670.030.380.00-25733.03%
KRE241115C000650002024-04-08 12:31PM EDT65.000.720.500.520.00-1237.01%
KRE241115C000700002024-06-05 12:41PM EDT70.000.080.000.250.00-624136.82%
KRE241115C000750002024-01-18 2:13PM EDT75.000.300.000.920.00-421755.86%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241115P000250002024-06-21 9:45AM EDT25.000.100.010.280.00-4119855.76%
KRE241115P000300002024-06-20 3:37PM EDT30.000.200.050.350.00-134849.95%
KRE241115P000350002024-06-26 10:28AM EDT35.000.370.100.510.00-137639.75%
KRE241115P000400002024-06-26 1:01PM EDT40.000.850.142.590.00-194751.88%
KRE241115P000410002024-06-26 11:42AM EDT41.001.040.462.920.00-42,45951.51%
KRE241115P000420002024-06-24 3:07PM EDT42.001.140.263.150.00-251,31149.89%
KRE241115P000430002024-06-24 3:46PM EDT43.001.360.913.350.00-4069647.83%
KRE241115P000440002024-06-26 12:03PM EDT44.001.761.192.570.00-15593836.50%
KRE241115P000450002024-06-24 11:55AM EDT45.001.981.661.920.00-11,59026.66%
KRE241115P000460002024-06-26 3:01PM EDT46.002.371.023.600.00-241,43737.72%
KRE241115P000470002024-06-27 2:15PM EDT47.002.632.303.35-0.27-9.31%364331.23%
KRE241115P000480002024-06-24 12:06PM EDT48.003.151.045.100.00-178441.55%
KRE241115P000490002024-06-27 9:41AM EDT49.003.751.365.60-0.15-3.85%3002,90140.89%
KRE241115P000500002024-06-24 10:30AM EDT50.004.323.004.800.00-15225628.87%
KRE241115P000510002024-05-24 9:38AM EDT51.004.254.156.550.00-21545438.33%
KRE241115P000520002024-06-13 3:26PM EDT52.006.354.507.100.00-578037.26%
KRE241115P000530002024-05-20 10:29AM EDT53.004.506.257.700.00-16025436.33%
KRE241115P000540002024-05-17 11:47AM EDT54.004.957.2510.700.00-22356.42%
KRE241115P000550002024-05-02 9:33AM EDT55.007.554.859.350.00-707037.82%
KRE241115P000560002024-03-28 10:11AM EDT56.007.656.0010.950.00-445845.68%
KRE241115P000570002024-05-15 12:03PM EDT57.007.209.1513.400.00-1260.99%
KRE241115P000580002024-05-14 11:22AM EDT58.008.0511.3011.600.00-75075236.13%
KRE241115P000590002024-03-08 4:54PM EDT59.0010.6010.5513.650.00-5549.02%
KRE241115P000600002024-04-02 10:01AM EDT60.0011.9011.8012.150.00--10.00%