Singapore markets open in 38 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250321C000300002024-06-13 10:21AM EDT30.0017.3916.3520.600.00-102672.01%
KRE250321C000310002024-04-03 1:22PM EDT31.0018.8019.3021.600.00-3377.16%
KRE250321C000320002024-05-08 1:23PM EDT32.0018.9513.5017.900.00-12157.89%
KRE250321C000330002024-05-28 9:53AM EDT33.0017.1014.9016.850.00-145154.32%
KRE250321C000340002024-05-24 12:10PM EDT34.0015.8511.8516.400.00-8856.74%
KRE250321C000350002024-06-20 11:42AM EDT35.0012.8712.7516.000.00-102659.09%
KRE250321C000360002024-05-09 9:55AM EDT36.0015.7010.2514.150.00-84948.39%
KRE250321C000370002024-05-08 11:05AM EDT37.0014.4010.0013.550.00--248.98%
KRE250321C000380002024-05-24 3:26PM EDT38.0012.409.0013.000.00-142149.72%
KRE250321C000400002024-06-21 2:05PM EDT40.009.108.4511.150.00-13544.85%
KRE250321C000410002024-05-13 12:52PM EDT41.0012.007.759.700.00-27738.53%
KRE250321C000420002024-06-25 11:07AM EDT42.008.107.808.850.00-222936.74%
KRE250321C000430002024-05-23 10:30AM EDT43.009.105.209.000.00-85941.77%
KRE250321C000440002024-05-23 10:25AM EDT44.008.404.308.950.00-25844.97%
KRE250321C000450002024-05-23 10:43AM EDT45.007.754.658.000.00-24041442.00%
KRE250321C000460002024-06-13 12:10PM EDT46.005.024.756.750.00-118737.07%
KRE250321C000470002024-06-27 3:54PM EDT47.005.184.655.40+0.83+19.08%427631.54%
KRE250321C000480002024-05-23 10:13AM EDT48.006.002.646.450.00-33040.86%
KRE250321C000490002024-06-11 2:59PM EDT49.003.592.075.700.00-388638.76%
KRE250321C000500002024-06-20 2:18PM EDT50.003.451.603.850.00-130029.76%
KRE250321C000510002024-05-21 12:10PM EDT51.005.042.845.500.00-213442.18%
KRE250321C000520002024-06-10 11:37AM EDT52.002.481.014.600.00-3013738.76%
KRE250321C000530002024-06-24 12:03PM EDT53.002.780.494.600.00-124340.76%
KRE250321C000540002024-06-11 3:42PM EDT54.001.900.782.390.00-688128.57%
KRE250321C000550002024-05-22 10:35AM EDT55.003.100.022.560.00-19421831.41%
KRE250321C000560002024-05-16 1:25PM EDT56.003.300.023.550.00-5182339.56%
KRE250321C000570002024-05-20 12:33PM EDT57.002.961.024.200.00-25146545.39%
KRE250321C000580002024-05-03 11:40AM EDT58.002.601.502.120.00-374133.03%
KRE250321C000590002024-04-19 1:00PM EDT59.002.000.105.000.00-71353.64%
KRE250321C000600002024-06-14 10:51AM EDT60.000.780.491.200.00-51,07228.54%
KRE250321C000650002024-06-25 3:35PM EDT65.000.460.081.330.00-1535.45%
KRE250321C000700002024-05-13 11:50AM EDT70.000.680.000.750.00-2134.35%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250321P000250002024-05-30 11:07AM EDT25.000.200.010.550.00-12653.32%
KRE250321P000300002024-06-13 2:47PM EDT30.000.410.050.370.00-2023036.77%
KRE250321P000310002024-04-30 1:49PM EDT31.000.650.031.990.00-48557.89%
KRE250321P000320002024-06-04 12:59PM EDT32.000.580.081.030.00-25743.26%
KRE250321P000330002024-06-06 11:27AM EDT33.000.630.090.760.00-5737.04%
KRE250321P000340002024-06-11 9:31AM EDT34.000.770.130.850.00-3635.99%
KRE250321P000350002024-06-21 3:44PM EDT35.000.830.260.820.00-15833.28%
KRE250321P000360002024-05-07 10:01AM EDT36.000.880.725.000.00-83751.47%
KRE250321P000370002024-06-20 3:32PM EDT37.001.100.691.550.00-12,01536.61%
KRE250321P000380002024-06-12 1:00PM EDT38.001.150.201.710.00-426835.60%
KRE250321P000390002024-06-06 12:03PM EDT39.001.450.232.390.00-124138.84%
KRE250321P000400002024-06-13 1:42PM EDT40.001.750.601.650.00-21,49730.03%
KRE250321P000410002024-06-20 2:18PM EDT41.001.960.722.060.00-7632230.85%
KRE250321P000420002024-06-04 11:08AM EDT42.002.251.212.300.00-5327330.04%
KRE250321P000430002024-06-04 11:06AM EDT43.002.550.452.560.00-223029.22%
KRE250321P000440002024-06-10 2:24PM EDT44.002.951.603.400.00-8534232.15%
KRE250321P000450002024-06-24 3:00PM EDT45.002.782.133.000.00-3113626.55%
KRE250321P000460002024-06-13 10:38AM EDT46.003.702.024.550.00-59433.47%
KRE250321P000470002024-06-24 10:58AM EDT47.003.752.655.100.00-139733.63%
KRE250321P000480002024-06-21 10:50AM EDT48.004.602.015.750.00-151534.23%
KRE250321P000490002024-05-08 3:27PM EDT49.004.153.457.500.00-15919341.44%
KRE250321P000500002024-06-26 12:40PM EDT50.005.513.256.950.00-12,09734.29%
KRE250321P000510002024-05-21 3:20PM EDT51.004.455.707.350.00-115332.83%
KRE250321P000520002024-05-07 9:57AM EDT52.005.495.909.000.00-1746538.97%
KRE250321P000530002024-05-21 3:40PM EDT53.005.505.209.500.00-11937.87%
KRE250321P000540002024-04-08 9:56AM EDT54.008.056.807.250.00--317.77%
KRE250321P000560002024-05-16 2:23PM EDT56.007.408.8012.800.00-5021845.20%
KRE250321P000570002024-03-28 10:13AM EDT57.009.107.5012.500.00-252538.48%
KRE250321P000580002024-03-28 10:27AM EDT58.009.808.5013.500.00-646140.03%
KRE250321P000600002024-06-26 9:52AM EDT60.0013.3710.3514.600.00-121036.65%
KRE250321P000650002024-06-26 9:52AM EDT65.0018.3215.3019.550.00-7042.53%
KRE250321P000700002024-04-25 11:13AM EDT70.0021.9518.7523.500.00-1038.60%