Singapore markets open in 58 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250117C000200002024-02-26 10:52AM EDT20.0028.1028.5030.100.00-12107.25%
KRE250117C000220002024-01-03 11:07AM EDT22.0029.9724.1529.000.00-61181.79%
KRE250117C000230002023-07-17 1:32PM EDT23.0022.1321.3523.650.00-400.00%
KRE250117C000240002023-06-22 11:26AM EDT24.0017.8121.9024.450.00-2071.14%
KRE250117C000250002024-06-12 1:43PM EDT25.0023.1522.1024.150.00-361059.42%
KRE250117C000260002024-01-31 10:34AM EDT26.0023.850.000.000.00-130.00%
KRE250117C000270002023-12-21 1:32PM EDT27.0025.5522.5026.850.00-259109.47%
KRE250117C000280002023-12-27 11:25AM EDT28.0026.2222.5027.500.00-43120.78%
KRE250117C000290002023-12-14 11:02AM EDT29.0025.4620.0024.500.00-11494.63%
KRE250117C000300002024-06-24 3:27PM EDT30.0018.4516.9519.550.00-2428768.80%
KRE250117C000310002023-08-21 2:43PM EDT31.0015.4011.0516.000.00-60380.00%
KRE250117C000320002024-03-14 10:33AM EDT32.0017.1013.7518.500.00-15973.36%
KRE250117C000330002024-04-22 1:52PM EDT33.0016.500.000.000.00-6400.00%
KRE250117C000340002024-04-22 1:06PM EDT34.0015.600.000.000.00-1200.00%
KRE250117C000350002024-06-27 9:53AM EDT35.0013.5012.7015.00+1.25+10.20%250257.10%
KRE250117C000360002024-05-17 3:58PM EDT36.0016.059.6512.550.00-134536.89%
KRE250117C000370002024-04-23 10:39AM EDT37.0013.500.000.000.00-11280.00%
KRE250117C000380002024-04-23 10:42AM EDT38.0012.650.000.000.00-46620.00%
KRE250117C000390002024-05-21 9:47AM EDT39.0013.059.1511.250.00-232446.58%
KRE250117C000400002024-06-25 11:39AM EDT40.008.957.7010.600.00-501,43146.51%
KRE250117C000410002024-05-13 3:49PM EDT41.0011.247.209.400.00-143341.50%
KRE250117C000420002024-06-26 12:50PM EDT42.007.206.708.950.00-901,10242.86%
KRE250117C000430002024-06-25 1:13PM EDT43.006.755.857.750.00-12120,35737.92%
KRE250117C000440002024-06-25 12:35PM EDT44.005.955.307.400.00-101,17339.61%
KRE250117C000450002024-06-17 10:58AM EDT45.004.704.556.350.00-34,28935.74%
KRE250117C000460002024-06-11 12:22PM EDT46.004.183.956.950.00-11,22843.88%
KRE250117C000470002024-06-27 9:30AM EDT47.004.254.255.95+0.13+3.16%11,66640.04%
KRE250117C000480002024-06-25 4:01PM EDT48.003.653.704.900.00-201,44435.74%
KRE250117C000490002024-06-24 3:27PM EDT49.003.723.004.750.00-241,08937.65%
KRE250117C000500002024-06-27 1:38PM EDT50.002.912.444.75+0.22+8.18%313,48540.39%
KRE250117C000510002024-06-13 2:10PM EDT51.002.472.183.950.00-212,43437.33%
KRE250117C000520002024-06-25 9:48AM EDT52.002.301.733.900.00-12,54839.38%
KRE250117C000530002024-06-24 12:54PM EDT53.002.131.492.480.00-151,69731.30%
KRE250117C000540002024-06-24 10:39AM EDT54.001.771.521.990.00-593,62829.60%
KRE250117C000550002024-06-27 3:50PM EDT55.001.340.712.81-0.03-2.19%32,93637.82%
KRE250117C000560002024-06-21 1:19PM EDT56.001.110.232.250.00-101,75835.39%
KRE250117C000570002024-06-26 10:22AM EDT57.000.840.201.000.00-2002,62926.29%
KRE250117C000580002024-05-23 2:04PM EDT58.001.200.161.110.00-331628.88%
KRE250117C000590002024-05-16 12:24PM EDT59.001.880.112.750.00-8750544.51%
KRE250117C000600002024-06-18 12:21PM EDT60.000.670.111.790.00-207,14038.14%
KRE250117C000610002024-06-12 11:14AM EDT61.000.660.401.310.00-45,11335.13%
KRE250117C000620002024-06-10 10:56AM EDT62.000.390.071.140.00-563234.78%
KRE250117C000630002024-04-30 9:34AM EDT63.000.730.000.000.00-99736.25%
KRE250117C000640002024-06-24 3:23PM EDT64.000.370.070.680.00-295431.91%
KRE250117C000650002024-06-26 3:42PM EDT65.000.230.000.840.00-154,41935.11%
KRE250117C000660002024-06-05 11:48AM EDT66.000.260.000.680.00-39834.16%
KRE250117C000670002024-05-21 9:37AM EDT67.000.490.120.270.00-176528.32%
KRE250117C000680002024-05-21 9:45AM EDT68.000.440.002.500.00-117155.27%
KRE250117C000690002024-06-26 12:27PM EDT69.000.110.010.700.00-910937.60%
KRE250117C000700002024-06-27 12:50PM EDT70.000.100.000.73-0.04-28.57%427739.01%
KRE250117C000710002024-03-20 3:36PM EDT71.000.540.320.570.00-11021437.60%
KRE250117C000720002024-01-04 2:15PM EDT72.001.070.003.600.00-12853.42%
KRE250117C000730002024-01-16 4:01PM EDT73.000.630.315.000.00-124662.52%
KRE250117C000740002024-06-14 10:00AM EDT74.000.070.000.630.00-64541.33%
KRE250117C000750002024-06-25 3:53PM EDT75.000.060.000.550.00-1305,71040.92%
KRE250117C000800002024-04-11 12:31PM EDT80.000.170.000.330.00-43740.53%
KRE250117C000850002024-05-02 3:43PM EDT85.000.060.004.800.00-221471.92%
KRE250117C000900002024-06-24 3:54PM EDT90.000.010.001.120.00-146852.49%
KRE250117C000950002024-04-30 11:04AM EDT95.000.010.000.070.00-2043639.84%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250117P000200002024-06-27 2:59PM EDT20.000.070.060.08+0.01+16.67%12,22954.10%
KRE250117P000220002024-05-23 2:07PM EDT22.000.100.040.320.00-262156.64%
KRE250117P000230002024-06-14 3:21PM EDT23.000.150.020.150.00-1016051.95%
KRE250117P000240002024-06-12 1:04PM EDT24.000.130.000.650.00-96557.08%
KRE250117P000250002024-06-17 11:38AM EDT25.000.190.010.180.00-12,59948.15%
KRE250117P000260002024-05-02 1:31PM EDT26.000.250.000.730.00-19852.59%
KRE250117P000270002024-06-17 2:09PM EDT27.000.230.000.820.00-44351.12%
KRE250117P000280002024-06-26 3:01PM EDT28.000.210.010.640.00-3512454.00%
KRE250117P000290002024-06-03 3:25PM EDT29.000.290.010.350.00-5139444.04%
KRE250117P000300002024-06-27 10:10AM EDT30.000.270.250.500.00-511,54245.26%
KRE250117P000310002024-06-10 10:41AM EDT31.000.390.000.500.00-5055242.68%
KRE250117P000320002024-06-24 9:46AM EDT32.000.430.221.090.00-44,96650.42%
KRE250117P000330002024-06-27 3:52PM EDT33.000.390.241.26-0.14-26.42%155,26549.95%
KRE250117P000340002024-06-24 3:00PM EDT34.000.500.081.220.00-144346.46%
KRE250117P000350002024-06-24 12:52PM EDT35.000.590.350.690.00-56,20936.08%
KRE250117P000360002024-06-18 9:37AM EDT36.000.850.111.240.00-22,31941.07%
KRE250117P000370002024-06-11 12:23PM EDT37.001.000.021.250.00-56,26438.43%
KRE250117P000380002024-06-25 1:29PM EDT38.000.930.161.240.00-414,41735.60%
KRE250117P000390002024-06-18 2:11PM EDT39.001.260.351.780.00-23,42238.53%
KRE250117P000400002024-06-27 3:57PM EDT40.001.130.531.55-0.10-8.13%2629,63233.37%
KRE250117P000410002024-06-24 10:05AM EDT41.001.500.251.720.00-10015,60232.18%
KRE250117P000420002024-06-20 12:19PM EDT42.001.981.313.150.00-1,50410,83641.48%
KRE250117P000430002024-06-24 9:30AM EDT43.002.191.652.490.00-132,96932.86%
KRE250117P000440002024-06-25 3:43PM EDT44.002.301.272.450.00-48,30629.40%
KRE250117P000450002024-06-27 3:05PM EDT45.002.421.713.35-0.26-9.70%315,70433.00%
KRE250117P000460002024-06-26 12:35PM EDT46.003.102.073.700.00-35,98832.08%
KRE250117P000470002024-06-27 2:46PM EDT47.003.252.674.55-0.30-8.45%19,19834.53%
KRE250117P000480002024-06-27 12:49PM EDT48.003.703.355.65-0.25-6.33%26,68438.45%
KRE250117P000490002024-06-25 11:55AM EDT49.004.463.105.950.00-17,48036.46%
KRE250117P000500002024-06-26 1:06PM EDT50.005.104.305.100.00-431,23526.15%
KRE250117P000510002024-06-17 11:03AM EDT51.006.714.956.200.00-91,31529.37%
KRE250117P000520002024-05-24 12:16PM EDT52.005.444.409.000.00-21,65444.57%
KRE250117P000530002024-06-05 2:56PM EDT53.007.074.357.900.00-63,73431.70%
KRE250117P000540002024-06-14 12:14PM EDT54.008.855.108.500.00-1540530.71%
KRE250117P000550002024-06-24 10:49AM EDT55.007.887.208.700.00-107,13926.07%
KRE250117P000560002024-05-17 10:13AM EDT56.006.908.4010.900.00-41,77237.60%
KRE250117P000570002024-04-22 9:45AM EDT57.0010.600.000.000.00-61,7320.00%
KRE250117P000580002024-04-19 10:59AM EDT58.0011.907.1510.300.00-11,1410.00%
KRE250117P000590002024-06-21 3:57PM EDT59.0012.489.3013.550.00-358439.93%
KRE250117P000600002024-06-11 10:44AM EDT60.0014.4012.0512.900.00-151,00725.17%
KRE250117P000610002024-05-20 9:53AM EDT61.0010.6012.2016.550.00-134551.12%
KRE250117P000620002024-06-27 3:15PM EDT62.0015.0912.5016.55+1.19+8.56%69110444.48%
KRE250117P000630002024-06-27 3:15PM EDT63.0015.6413.3016.70-0.76-4.63%6,74034938.06%
KRE250117P000640002024-06-27 3:15PM EDT64.0016.5614.3018.55+0.26+1.60%1,27023647.29%
KRE250117P000650002023-07-05 2:49PM EDT65.0023.7515.7517.450.00-35021.24%
KRE250117P000660002023-05-02 10:04AM EDT66.0026.0025.6027.150.00-101094.14%
KRE250117P000670002024-02-07 11:01AM EDT67.0021.1515.8020.500.00-1140.82%
KRE250117P000680002022-10-27 10:07AM EDT68.0010.7510.0010.800.00--00.00%
KRE250117P000700002024-06-10 11:14AM EDT70.0024.0020.3024.550.00-1054.83%
KRE250117P000710002023-08-11 10:31AM EDT71.0023.1525.5030.500.00-5076.29%
KRE250117P000720002023-03-17 9:48AM EDT72.0028.0028.7532.000.00-13087.87%
KRE250117P000730002022-09-19 9:30AM EDT73.0014.8013.7514.800.00-110.00%
KRE250117P000740002024-01-10 12:40PM EDT74.0022.5523.5028.500.00--058.81%
KRE250117P000750002023-03-13 1:28PM EDT75.0030.7030.4534.050.00-2083.00%
KRE250117P000800002023-03-10 2:27PM EDT80.0030.9035.0038.750.00-2085.49%
KRE250117P000900002022-09-30 9:42AM EDT90.0030.8021.4531.250.00-800.00%
KRE250117P000950002023-03-24 12:29PM EDT95.0052.1449.5054.500.00-20100.02%