Singapore markets open in 44 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
Callsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241231C000350002024-02-13 2:10PM EDT35.0013.5412.0015.100.00--360.77%
KRE241231C000380002024-02-28 11:58AM EDT38.0012.1012.9515.850.00-14172.72%
KRE241231C000390002024-03-01 11:18AM EDT39.0010.8512.2014.600.00-2968.73%
KRE241231C000400002024-02-28 4:01PM EDT40.0010.3511.1513.650.00-21064.77%
KRE241231C000410002024-05-09 12:48PM EDT41.0011.006.009.700.00-11846.05%
KRE241231C000420002024-06-18 10:16AM EDT42.007.137.008.800.00-242743.48%
KRE241231C000430002024-03-22 3:30PM EDT43.008.956.708.900.00-52649.10%
KRE241231C000440002024-03-27 3:32PM EDT44.008.855.2010.000.00-21162.11%
KRE241231C000450002024-06-18 10:16AM EDT45.005.334.856.600.00-243439.30%
KRE241231C000460002024-06-11 10:01AM EDT46.003.934.655.250.00-1432.89%
KRE241231C000470002024-06-24 2:02PM EDT47.004.553.504.650.00-17332.09%
KRE241231C000480002024-06-04 9:44AM EDT48.003.932.755.650.00-13142.88%
KRE241231C000490002024-06-07 11:19AM EDT49.003.201.143.550.00-14930.49%
KRE241231C000500002024-06-27 11:12AM EDT50.002.682.633.15-0.37-12.13%1020730.40%
KRE241231C000510002024-05-15 10:00AM EDT51.004.951.982.060.00-15024.82%
KRE241231C000520002024-05-15 10:00AM EDT52.004.451.701.800.00-11425.12%
KRE241231C000530002024-05-31 2:23PM EDT53.002.440.562.980.00-11836.55%
KRE241231C000540002024-06-06 11:53AM EDT54.001.560.852.100.00-19131.81%
KRE241231C000550002024-06-18 11:07AM EDT55.001.281.072.300.00-27835.44%
KRE241231C000560002024-05-22 10:27AM EDT56.002.060.033.100.00-1017943.77%
KRE241231C000570002024-05-29 10:06AM EDT57.001.000.161.300.00-1015530.41%
KRE241231C000600002024-06-03 11:44AM EDT60.000.700.091.430.00-49936.43%
KRE241231C000650002024-06-06 1:18PM EDT65.000.250.000.590.00-424233.23%
Putsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE241231P000350002024-06-14 10:07AM EDT35.000.690.300.670.00-39337.35%
KRE241231P000380002024-05-10 11:09AM EDT38.000.880.172.770.00-112953.54%
KRE241231P000390002024-06-26 10:00AM EDT39.001.040.251.520.00-12337.48%
KRE241231P000400002024-06-26 3:17PM EDT40.001.100.192.190.00-325541.24%
KRE241231P000410002024-05-30 10:45AM EDT41.001.430.232.500.00-5025040.93%
KRE241231P000420002024-06-25 10:08AM EDT42.001.560.322.030.00-111633.47%
KRE241231P000430002024-05-15 9:44AM EDT43.001.382.202.350.00-135433.13%
KRE241231P000440002024-04-24 3:50PM EDT44.002.491.013.950.00-11042.84%
KRE241231P000450002024-06-20 1:19PM EDT45.002.811.053.600.00-17736.43%
KRE241231P000460002024-06-25 11:04AM EDT46.002.831.324.000.00-911035.79%
KRE241231P000470002024-06-12 11:51AM EDT47.003.222.244.000.00-16931.96%
KRE241231P000480002024-06-18 12:05PM EDT48.004.002.893.600.00-6921225.03%
KRE241231P000490002024-06-26 10:25AM EDT49.004.512.794.100.00-18524.48%
KRE241231P000500002024-05-09 1:13PM EDT50.004.042.806.950.00-17240.97%
KRE241231P000510002024-05-14 9:56AM EDT51.004.255.956.100.00-15129.92%
KRE241231P000520002024-05-01 3:45PM EDT52.006.053.007.700.00-1836.89%
KRE241231P000530002024-05-06 12:52PM EDT53.005.756.407.750.00-2731.93%
KRE241231P000540002024-05-06 12:19PM EDT54.006.356.708.900.00-31335.25%
KRE241231P000550002024-05-28 10:56AM EDT55.007.306.908.800.00-21428.13%
KRE241231P000560002024-05-13 1:02PM EDT56.007.258.409.900.00-25030.84%
KRE241231P000570002024-05-06 9:35AM EDT57.008.559.3510.750.00-22831.19%
KRE241231P000600002024-05-13 12:51PM EDT60.0010.2011.5513.950.00-12537.89%