Singapore markets open in 14 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241220C000340002024-06-14 12:14PM EDT34.0012.8914.0014.900.00-11650.73%
KRE241220C000350002024-06-14 12:14PM EDT35.0012.0212.0015.450.00-21366.65%
KRE241220C000380002024-06-14 12:14PM EDT38.009.4610.4011.350.00-11243.92%
KRE241220C000400002024-04-19 9:46AM EDT40.009.2511.5014.550.00-29372.46%
KRE241220C000420002024-06-26 10:48AM EDT42.006.806.608.700.00-37847043.92%
KRE241220C000430002024-06-12 3:41PM EDT43.006.496.657.850.00-52241.68%
KRE241220C000440002024-05-17 9:47AM EDT44.009.104.007.000.00-311739.33%
KRE241220C000450002024-06-12 3:36PM EDT45.005.204.807.000.00-371,50143.71%
KRE241220C000460002024-06-21 2:40PM EDT46.004.404.505.150.00-919333.11%
KRE241220C000470002024-06-21 1:01PM EDT47.003.753.454.550.00-29732.31%
KRE241220C000480002024-06-06 2:26PM EDT48.003.722.944.000.00-111,05731.63%
KRE241220C000490002024-06-21 12:30PM EDT49.002.872.974.950.00-542742.04%
KRE241220C000500002024-06-27 12:51PM EDT50.002.662.613.15+0.23+9.47%1634,23231.34%
KRE241220C000510002024-06-26 1:56PM EDT51.002.122.162.780.00-147431.20%
KRE241220C000520002024-06-27 12:16PM EDT52.001.921.812.86-0.04-2.04%161,08834.35%
KRE241220C000530002024-06-26 1:57PM EDT53.001.510.543.450.00-21,33341.36%
KRE241220C000540002024-06-21 2:43PM EDT54.001.311.283.200.00-958341.69%
KRE241220C000550002024-06-27 10:39AM EDT55.001.170.862.54+0.03+2.63%2502,01838.53%
KRE241220C000560002024-06-24 11:06AM EDT56.001.160.781.210.00-421928.72%
KRE241220C000570002024-06-20 10:34AM EDT57.000.870.161.030.00-313328.61%
KRE241220C000580002024-06-26 12:56PM EDT58.000.610.461.330.00-126533.33%
KRE241220C000590002024-05-23 2:09PM EDT59.000.920.102.000.00-1041741.35%
KRE241220C000600002024-06-27 10:39AM EDT60.000.430.080.66+0.03+7.50%2503,26428.86%
KRE241220C000650002024-06-26 10:00AM EDT65.000.160.000.370.00-2350730.52%
KRE241220C000700002024-06-24 11:20AM EDT70.000.100.010.430.00-1029436.91%
KRE241220C000750002024-06-12 2:28PM EDT75.000.070.000.780.00-9001,25147.90%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241220P000230002024-06-25 10:44AM EDT23.000.100.001.150.00-11573.63%
KRE241220P000240002024-06-24 9:48AM EDT24.000.110.012.210.00-1183.55%
KRE241220P000250002024-05-30 12:26PM EDT25.000.120.000.300.00-32650.20%
KRE241220P000260002024-05-30 12:26PM EDT26.000.150.011.900.00-31972.22%
KRE241220P000280002024-06-11 12:15PM EDT28.000.210.020.300.00-9021648.54%
KRE241220P000290002024-02-01 11:36AM EDT29.000.750.105.000.00--1787.30%
KRE241220P000300002024-06-17 12:40PM EDT30.000.310.000.750.00-54454.35%
KRE241220P000310002024-06-17 3:54PM EDT31.000.320.000.440.00-2744.48%
KRE241220P000320002024-06-04 9:52AM EDT32.000.360.050.730.00-5561247.95%
KRE241220P000330002024-06-14 11:45AM EDT33.000.490.051.290.00-52554.22%
KRE241220P000340002024-06-20 2:38PM EDT34.000.490.060.760.00-505642.77%
KRE241220P000350002024-06-27 10:38AM EDT35.000.420.250.80-0.10-19.23%523540.67%
KRE241220P000360002024-06-18 11:59AM EDT36.000.670.090.790.00-506037.77%
KRE241220P000370002024-06-11 9:49AM EDT37.000.870.171.100.00-156039.40%
KRE241220P000380002024-06-24 11:27AM EDT38.000.750.220.880.00-117533.67%
KRE241220P000390002024-06-18 11:59AM EDT39.001.060.151.700.00-10026540.60%
KRE241220P000400002024-06-25 10:04AM EDT40.001.060.221.350.00-11,75633.77%
KRE241220P000410002024-06-12 9:30AM EDT41.001.330.522.670.00-1059543.77%
KRE241220P000420002024-06-26 1:51PM EDT42.001.501.201.420.00-822,33628.66%
KRE241220P000430002024-06-21 12:30PM EDT43.002.021.152.560.00-52,00935.99%
KRE241220P000440002024-06-26 3:50PM EDT44.001.971.281.970.00-33,13627.55%
KRE241220P000450002024-06-27 1:51PM EDT45.002.151.023.30-0.17-7.33%51,93835.12%
KRE241220P000460002024-06-26 3:30PM EDT46.002.642.023.750.00-31,54834.94%
KRE241220P000470002024-06-27 3:06PM EDT47.002.911.024.50-0.08-2.68%120136.79%
KRE241220P000480002024-06-24 1:53PM EDT48.003.453.055.400.00-1121,76239.49%
KRE241220P000490002024-06-12 2:00PM EDT49.003.952.024.950.00-136131.68%
KRE241220P000500002024-06-20 11:57AM EDT50.005.234.004.800.00-11,35725.84%
KRE241220P000510002024-05-28 9:56AM EDT51.004.453.005.900.00-152029.29%
KRE241220P000520002024-06-25 12:08PM EDT52.006.054.756.550.00-26642928.99%
KRE241220P000530002024-05-21 3:44PM EDT53.004.904.507.550.00-8571731.30%
KRE241220P000540002024-05-10 11:07AM EDT54.006.205.009.000.00--237.16%
KRE241220P000550002024-06-26 3:43PM EDT55.008.266.808.850.00-1312029.44%
KRE241220P000560002024-06-20 10:26AM EDT56.009.547.6010.650.00-9938.38%
KRE241220P000570002024-01-30 1:01PM EDT57.007.0510.2010.400.00--828.64%
KRE241220P000580002024-05-07 1:15PM EDT58.008.858.7013.200.00-123046.80%
KRE241220P000590002024-05-03 9:56AM EDT59.009.908.3513.100.00-151538.87%
KRE241220P000600002024-05-14 9:58AM EDT60.009.8513.1513.550.00-22934.99%
KRE241220P000650002024-05-10 1:38PM EDT65.0014.8015.5020.000.00-6656.53%