Singapore markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
46.12-0.59 (-1.26%)
At close: 04:00PM EDT
46.05 -0.07 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250117C000200002024-02-26 10:52AM EDT20.0028.1028.5030.100.00-12129.93%
KRE250117C000220002024-01-03 11:07AM EDT22.0029.9724.1529.000.00-611106.15%
KRE250117C000230002023-07-17 1:32PM EDT23.0022.1321.3523.650.00-4063.14%
KRE250117C000240002023-06-22 11:26AM EDT24.0017.8121.9024.450.00-2072.07%
KRE250117C000250002024-06-12 1:43PM EDT25.0023.1519.1523.450.00-361089.80%
KRE250117C000260002024-01-31 10:34AM EDT26.0023.850.000.000.00-130.00%
KRE250117C000270002023-12-21 1:32PM EDT27.0025.5522.5026.850.00-259122.31%
KRE250117C000280002023-12-27 11:25AM EDT28.0026.2222.5027.500.00-43132.28%
KRE250117C000290002023-12-14 11:02AM EDT29.0025.4620.0024.500.00-114106.76%
KRE250117C000300002024-06-14 11:09AM EDT30.0016.6014.5018.75-1.05-5.95%432173.29%
KRE250117C000310002023-08-21 2:43PM EDT31.0015.4011.0516.000.00-603846.14%
KRE250117C000320002024-03-14 10:33AM EDT32.0017.1013.7518.500.00-15958.50%
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%
KRE250117C000350002024-06-14 9:30AM EDT35.0012.2510.0013.45-2.75-18.33%549752.20%
KRE250117C000360002024-05-17 3:58PM EDT36.0016.059.6512.550.00-134549.95%
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 EDT39.0013.057.0510.100.00-232445.23%
KRE250117C000400002024-06-10 12:34PM EDT40.008.306.708.250.00-31,43834.57%
KRE250117C000410002024-05-13 3:49PM EDT41.0011.247.209.400.00-143349.12%
KRE250117C000420002024-06-11 1:20PM EDT42.006.615.358.800.00-1096548.63%
KRE250117C000430002024-06-13 11:49AM EDT43.006.285.306.500.00-120,31835.06%
KRE250117C000440002024-06-11 2:40PM EDT44.005.523.255.650.00-21,17232.70%
KRE250117C000450002024-06-10 2:32PM EDT45.005.054.656.950.00-74,29045.83%
KRE250117C000460002024-06-11 12:22PM EDT46.004.183.006.300.00-11,22844.35%
KRE250117C000470002024-06-13 12:10PM EDT47.003.901.745.000.00-51,66138.12%
KRE250117C000480002024-06-13 1:23PM EDT48.003.651.224.700.00-161,44638.84%
KRE250117C000490002024-06-13 12:22PM EDT49.003.000.804.600.00-101,07940.80%
KRE250117C000500002024-06-13 3:47PM EDT50.002.842.403.000.00-1,36113,48031.86%
KRE250117C000510002024-06-13 2:10PM EDT51.002.470.434.350.00-212,43443.86%
KRE250117C000520002024-06-12 1:56PM EDT52.002.600.454.050.00-22,54743.93%
KRE250117C000530002024-06-10 10:12AM EDT53.001.621.403.750.00-11,69643.86%
KRE250117C000540002024-05-23 1:55PM EDT54.002.220.273.550.00-23,57144.39%
KRE250117C000550002024-06-14 11:52AM EDT55.001.210.603.35-0.13-9.70%32,93344.80%
KRE250117C000560002024-06-05 2:56PM EDT56.001.280.193.150.00-131,74845.09%
KRE250117C000570002024-06-12 2:52PM EDT57.001.050.831.260.00-4602,42931.10%
KRE250117C000580002024-05-23 2:04PM EDT58.001.200.102.850.00-331646.16%
KRE250117C000590002024-05-16 12:24PM EDT59.001.880.112.750.00-8750546.95%
KRE250117C000600002024-06-14 4:00PM EDT60.000.580.552.65-0.04-6.45%117,13047.66%
KRE250117C000610002024-06-12 11:14AM EDT61.000.660.082.590.00-45,11348.65%
KRE250117C000620002024-06-10 10:56AM EDT62.000.390.002.520.00-563249.49%
KRE250117C000630002024-04-30 9:34AM EDT63.000.730.000.000.00-997312.50%
KRE250117C000640002024-06-12 12:10PM EDT64.000.400.002.410.00-3095251.26%
KRE250117C000650002024-06-12 2:00PM EDT65.000.350.002.000.00-44,43448.89%
KRE250117C000660002024-06-05 11:48AM EDT66.000.260.002.340.00-39853.20%
KRE250117C000670002024-05-21 9:37AM EDT67.000.490.002.310.00-176554.15%
KRE250117C000680002024-05-21 9:45AM EDT68.000.440.002.290.00-117155.15%
KRE250117C000690002024-01-23 12:47PM EDT69.001.080.660.690.00-110338.89%
KRE250117C000700002024-06-05 10:21AM EDT70.000.140.002.250.00-1029357.08%
KRE250117C000710002024-03-20 3:36PM EDT71.000.540.320.570.00-11021438.92%
KRE250117C000720002024-01-04 2:15PM EDT72.001.070.003.600.00-12854.91%
KRE250117C000730002024-01-16 4:01PM EDT73.000.630.315.000.00-124664.04%
KRE250117C000740002024-01-16 4:00PM EDT74.000.570.270.720.00-64443.95%
KRE250117C000750002024-06-14 10:13AM EDT75.000.080.000.55+0.01+14.29%505,64142.09%
KRE250117C000800002024-04-11 12:31PM EDT80.000.170.000.330.00-43741.50%
KRE250117C000850002024-05-02 3:43PM EDT85.000.060.004.800.00-221472.95%
KRE250117C000900002024-03-27 2:55PM EDT90.000.070.004.800.00-146976.97%
KRE250117C000950002024-04-30 11:04AM EDT95.000.010.000.070.00-2043640.43%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250117P000200002024-06-11 3:43PM EDT20.000.070.060.100.00-62,20451.95%
KRE250117P000220002024-05-23 2:07PM EDT22.000.100.000.330.00-262152.44%
KRE250117P000230002024-06-14 3:21PM EDT23.000.150.020.40-0.15-50.00%1015951.86%
KRE250117P000240002024-06-12 1:04PM EDT24.000.130.020.650.00-96553.91%
KRE250117P000250002024-06-12 2:24PM EDT25.000.150.000.200.00-482,60045.90%
KRE250117P000260002024-05-02 1:31PM EDT26.000.250.000.730.00-19858.35%
KRE250117P000270002024-06-11 3:53PM EDT27.000.230.002.370.00-44763.77%
KRE250117P000280002024-06-14 3:19PM EDT28.000.300.050.40+0.04+15.38%510544.73%
KRE250117P000290002024-06-03 3:25PM EDT29.000.290.060.350.00-5139440.82%
KRE250117P000300002024-06-13 3:23PM EDT30.000.340.250.500.00-6411,51441.85%
KRE250117P000310002024-06-10 10:41AM EDT31.000.390.082.570.00-5055252.93%
KRE250117P000320002024-06-10 10:42AM EDT32.000.480.221.49+0.03+6.67%34,95952.05%
KRE250117P000330002024-06-14 2:27PM EDT33.000.600.241.51+0.16+36.36%35,26149.22%
KRE250117P000340002024-06-14 2:23PM EDT34.000.700.132.80+0.08+12.90%544260.54%
KRE250117P000350002024-06-14 1:59PM EDT35.000.810.352.93+0.22+37.29%2106,03658.35%
KRE250117P000360002024-06-11 2:40PM EDT36.000.950.141.00+0.14+17.28%32,31734.30%
KRE250117P000370002024-06-11 12:23PM EDT37.001.000.003.200.00-56,26454.00%
KRE250117P000380002024-06-14 3:12PM EDT38.001.270.241.95+0.11+9.48%314,41738.97%
KRE250117P000390002024-06-14 2:21PM EDT39.001.460.053.60+0.36+32.73%23,42050.62%
KRE250117P000400002024-06-14 3:14PM EDT40.001.701.662.00-0.10-5.56%4530,01933.45%
KRE250117P000410002024-06-14 2:28PM EDT41.001.970.372.44+0.49+33.11%115,56734.18%
KRE250117P000420002024-06-11 3:30PM EDT42.002.060.433.200.00-1,50410,83337.07%
KRE250117P000430002024-06-13 9:42AM EDT43.002.502.302.90+0.40+19.05%533,05131.40%
KRE250117P000440002024-06-14 11:01AM EDT44.002.890.934.60+0.20+7.43%18,30740.65%
KRE250117P000450002024-06-14 1:59PM EDT45.003.393.103.40+0.33+10.78%915,70628.21%
KRE250117P000460002024-06-14 10:00AM EDT46.003.751.645.00+0.67+21.75%15,98435.91%
KRE250117P000470002024-06-14 10:00AM EDT47.004.252.655.85+0.25+6.25%33,76237.93%
KRE250117P000480002024-06-13 12:23PM EDT48.004.554.506.800.00-86,66740.42%
KRE250117P000490002024-06-13 2:00PM EDT49.005.404.157.40+0.43+8.65%57,48540.25%
KRE250117P000500002024-06-11 10:45AM EDT50.006.034.156.900.00-531,28532.03%
KRE250117P000510002024-06-14 2:00PM EDT51.006.755.456.75+0.45+7.14%131,31925.75%
KRE250117P000520002024-05-24 12:16PM EDT52.005.445.907.650.00-21,65426.99%
KRE250117P000530002024-06-05 2:56PM EDT53.007.077.7510.000.00-63,73439.26%
KRE250117P000540002024-06-14 12:14PM EDT54.008.857.5010.95+0.40+4.73%1540540.85%
KRE250117P000550002024-06-14 10:13AM EDT55.009.908.3511.45+3.10+45.59%17,12938.88%
KRE250117P000560002024-05-17 10:13AM EDT56.006.908.4010.900.00-41,77227.32%
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%
KRE250117P000590002024-05-24 12:15PM EDT59.0010.6511.1515.400.00-258445.12%
KRE250117P000600002024-06-11 10:44AM EDT60.0014.4014.0014.700.00-151,00730.66%
KRE250117P000610002024-05-20 9:53AM EDT61.0010.6013.1017.350.00-134547.68%
KRE250117P000620002024-04-02 10:53AM EDT62.0013.9013.7514.050.00-21040.00%
KRE250117P000630002024-04-16 2:32PM EDT63.0017.4011.2013.400.00-53490.00%
KRE250117P000640002024-06-04 11:36AM EDT64.0017.0516.0520.350.00-223851.81%
KRE250117P000650002023-07-05 2:49PM EDT65.0023.7515.7517.450.00-3500.00%
KRE250117P000660002023-05-02 10:04AM EDT66.0026.0025.6027.150.00-101085.47%
KRE250117P000670002024-02-07 11:01AM EDT67.0021.1515.8020.500.00-110.00%
KRE250117P000680002022-10-27 10:07AM EDT68.0010.7510.0010.800.00--00.00%
KRE250117P000700002024-06-10 11:14AM EDT70.0024.0022.0526.300.00-1058.67%
KRE250117P000710002023-08-11 10:31AM EDT71.0023.1525.5030.500.00-5065.89%
KRE250117P000720002023-03-17 9:48AM EDT72.0028.0028.7532.000.00-13078.15%
KRE250117P000730002022-09-19 9:30AM EDT73.0014.8013.7514.800.00-110.00%
KRE250117P000740002024-01-10 12:40PM EDT74.0022.5523.5028.500.00--042.48%
KRE250117P000750002023-03-13 1:28PM EDT75.0030.7030.4534.050.00-2072.39%
KRE250117P000800002023-03-10 2:27PM EDT80.0030.9035.0038.750.00-2074.11%
KRE250117P000900002022-09-30 9:42AM EDT90.0030.8021.4531.250.00-800.00%
KRE250117P000950002023-03-24 12:29PM EDT95.0052.1449.5054.500.00-2087.70%