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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250620C000200002023-10-26 3:04PM EDT20.0020.6522.0027.000.00-72064.26%
KRE250620C000250002024-04-15 9:49AM EDT25.0022.6025.5028.100.00-1216103.63%
KRE250620C000270002023-07-25 1:10PM EDT27.0022.2517.4520.900.00-1556.01%
KRE250620C000280002023-12-04 2:25PM EDT28.0021.170.000.000.00-100.00%
KRE250620C000290002023-09-15 9:52AM EDT29.0016.5513.5015.950.00--20.00%
KRE250620C000300002024-05-03 9:30AM EDT30.0020.7017.5022.000.00-541664.99%
KRE250620C000310002023-09-14 12:43PM EDT31.0015.5011.5514.800.00-1210.00%
KRE250620C000320002023-09-14 12:46PM EDT32.0014.7510.9514.250.00-1820.70%
KRE250620C000330002023-08-15 12:55PM EDT33.0015.4612.9515.300.00-1343.69%
KRE250620C000340002024-03-11 9:41AM EDT34.0016.9514.1518.000.00-11955.21%
KRE250620C000350002024-03-27 3:57PM EDT35.0017.0013.0018.000.00-135355.37%
KRE250620C000360002024-06-10 9:32AM EDT36.0012.5011.2513.100.00-128342.29%
KRE250620C000370002023-06-01 9:35AM EDT37.009.009.6510.500.00-172227.49%
KRE250620C000380002024-03-07 10:32AM EDT38.0015.0012.1514.400.00-110351.71%
KRE250620C000390002024-01-22 1:27PM EDT39.0016.1011.6512.600.00-83850.81%
KRE250620C000400002024-01-31 3:37PM EDT40.0014.159.0014.000.00-222062.77%
KRE250620C000410002024-06-06 10:36AM EDT41.009.277.309.500.00-210138.15%
KRE250620C000420002024-01-22 10:55AM EDT42.0013.8510.3510.650.00-14248.12%
KRE250620C000430002024-02-06 4:54PM EDT43.009.2210.0012.950.00-1011355.69%
KRE250620C000440002024-06-13 11:12AM EDT44.006.655.657.70-0.25-3.62%118036.59%
KRE250620C000450002024-06-14 12:25PM EDT45.006.004.957.70-1.30-17.81%568139.19%
KRE250620C000460002024-06-14 11:56AM EDT46.005.494.356.95-0.24-4.19%122237.45%
KRE250620C000470002024-06-07 11:19AM EDT47.005.654.706.500.00-1033937.27%
KRE250620C000480002024-05-30 3:20PM EDT48.005.952.926.250.00-126338.06%
KRE250620C000490002024-06-12 10:25AM EDT49.005.052.016.250.00-1742140.08%
KRE250620C000500002024-05-24 2:40PM EDT50.005.203.504.800.00-351,04134.15%
KRE250620C000510002024-06-14 1:20PM EDT51.003.361.245.50-0.49-12.73%1681139.73%
KRE250620C000520002024-06-14 3:36PM EDT52.003.002.945.15-0.35-10.45%4070339.56%
KRE250620C000530002024-04-17 1:14PM EDT53.003.883.008.000.00-6050956.62%
KRE250620C000540002024-01-26 1:33PM EDT54.006.702.007.000.00-1029852.80%
KRE250620C000550002024-06-12 11:27AM EDT55.002.800.005.000.00-137243.44%
KRE250620C000560002024-04-17 1:12PM EDT56.002.961.506.500.00-606653.06%
KRE250620C000570002024-06-10 11:30AM EDT57.001.800.003.850.00-511839.82%
KRE250620C000580002024-04-18 11:48AM EDT58.002.451.006.000.00-111753.11%
KRE250620C000590002024-01-30 4:52PM EDT59.005.000.605.000.00-17119748.89%
KRE250620C000600002024-06-13 3:55PM EDT60.001.340.785.000.00-676050.14%
KRE250620C000610002024-02-16 2:24PM EDT61.002.940.305.000.00-106651.36%
KRE250620C000620002024-06-13 9:30AM EDT62.001.150.741.770.00-11932.78%
KRE250620C000630002023-05-30 2:12PM EDT63.001.501.202.270.00-2137.22%
KRE250620C000640002024-05-03 2:01PM EDT64.001.830.005.000.00-85092554.77%
KRE250620C000650002024-06-06 10:07AM EDT65.000.810.005.000.00-52755.85%
KRE250620C000660002024-02-16 3:08PM EDT66.001.920.055.000.00-126456.90%
KRE250620C000670002023-12-20 3:56PM EDT67.002.821.555.000.00-505257.91%
KRE250620C000680002024-06-13 9:30AM EDT68.000.540.360.670.00-323828.74%
KRE250620C000690002024-02-14 11:08AM EDT69.001.170.005.000.00-426559.88%
KRE250620C000700002024-04-02 9:30AM EDT70.001.880.601.270.00-79936.06%
KRE250620C000750002024-02-14 3:50PM EDT75.000.730.155.000.00-259165.26%
KRE250620C000800002024-06-06 1:36PM EDT80.000.140.002.240.00-25,01551.22%
KRE250620C000850002024-06-06 1:34PM EDT85.000.090.002.190.00-22954.14%
KRE250620C000900002024-06-14 11:51AM EDT90.000.050.000.60-0.01-16.67%754941.26%
KRE250620C000950002024-04-09 9:30AM EDT95.000.350.000.000.00-41,01812.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250620P000200002024-06-14 11:56AM EDT20.000.170.110.420.00-549653.66%
KRE250620P000250002024-06-06 1:31PM EDT25.000.300.002.470.00-41,23354.88%
KRE250620P000260002024-05-08 3:50PM EDT26.000.320.005.000.00-707167.19%
KRE250620P000270002024-06-04 3:21PM EDT27.000.430.002.590.00-3250.17%
KRE250620P000280002024-05-09 11:08AM EDT28.000.400.005.000.00-610060.77%
KRE250620P000290002024-05-17 1:37PM EDT29.000.430.042.740.00-1160.06%
KRE250620P000300002024-05-14 3:28PM EDT30.000.500.002.750.00-203,01357.13%
KRE250620P000310002023-07-28 9:31AM EDT31.001.260.005.000.00-104051.94%
KRE250620P000320002024-04-22 12:35PM EDT32.001.060.000.000.00-1506.25%
KRE250620P000330002024-06-12 9:38AM EDT33.000.790.761.280.00-43,32235.35%
KRE250620P000340002024-02-01 12:31PM EDT34.002.070.005.000.00-5510763.07%
KRE250620P000350002024-06-14 10:40AM EDT35.001.280.703.40+0.08+6.67%195748.16%
KRE250620P000360002024-06-12 11:02AM EDT36.001.150.041.900.00-31,20234.02%
KRE250620P000370002024-06-05 3:35PM EDT37.001.431.411.990.00-42,14132.40%
KRE250620P000380002024-06-13 3:33PM EDT38.001.871.632.23+0.10+5.65%1,0251,65831.82%
KRE250620P000390002024-01-25 12:39PM EDT39.002.340.505.000.00-301,03847.75%
KRE250620P000400002024-06-14 10:00AM EDT40.002.402.372.45+0.46+23.71%2310,81928.58%
KRE250620P000410002024-04-11 9:37AM EDT41.003.220.585.000.00-11,33741.94%
KRE250620P000420002024-06-10 9:51AM EDT42.002.830.815.100.00-101,28239.67%
KRE250620P000430002024-06-13 12:10PM EDT43.003.201.174.900.00-15,02535.63%
KRE250620P000440002024-04-11 11:59AM EDT44.004.352.363.200.00-1173123.13%
KRE250620P000450002024-06-14 12:35PM EDT45.004.152.005.50+0.35+9.21%208,11433.19%
KRE250620P000460002024-06-13 11:36AM EDT46.004.302.946.200.00-195734.02%
KRE250620P000470002024-06-14 10:37AM EDT47.005.054.756.70+0.25+5.21%12,49033.59%
KRE250620P000480002024-06-12 10:46AM EDT48.004.603.907.250.00-12,60333.33%
KRE250620P000490002024-01-30 12:19PM EDT49.004.655.556.350.00-324825.07%
KRE250620P000500002024-06-13 10:20AM EDT50.006.205.358.300.00-10034,91632.12%
KRE250620P000510002024-06-06 1:13PM EDT51.006.656.058.950.00-2077232.01%
KRE250620P000520002024-05-29 1:21PM EDT52.007.257.159.800.00-702,24532.87%
KRE250620P000530002024-02-06 3:47PM EDT53.009.125.0010.000.00-111330.01%
KRE250620P000540002024-01-30 3:51PM EDT54.006.657.509.650.00-417823.47%
KRE250620P000550002024-05-16 10:11AM EDT55.007.207.5012.500.00-3804,70735.79%
KRE250620P000560002023-10-12 11:43AM EDT56.0015.2512.9017.000.00-5022656.46%
KRE250620P000570002023-06-29 12:00PM EDT57.0016.215.5514.650.00-10239.39%
KRE250620P000580002024-01-19 2:25PM EDT58.0010.259.0013.800.00-103729.48%
KRE250620P000590002023-12-13 4:41PM EDT59.0010.609.0013.500.00-102120.66%
KRE250620P000600002024-05-14 2:47PM EDT60.0010.7913.5513.850.00-1,2502,3620.00%
KRE250620P000610002023-06-06 3:16PM EDT61.0018.5518.0022.050.00-2152.20%
KRE250620P000620002023-05-30 2:11PM EDT62.0022.3020.1021.900.00-2053.24%
KRE250620P000630002023-02-01 4:55PM EDT63.007.206.0010.500.00-100.00%
KRE250620P000650002024-04-10 9:33AM EDT65.0018.300.000.000.00-110.00%
KRE250620P000660002024-02-26 2:53PM EDT66.0019.0614.8018.500.00-110.00%
KRE250620P000670002023-04-12 11:48AM EDT67.0024.6028.0033.000.00-2083.39%
KRE250620P000680002023-02-07 1:06PM EDT68.009.0514.2518.150.00-14130.00%
KRE250620P000700002024-05-23 2:05PM EDT70.0021.4521.5026.500.00-1146.20%
KRE250620P000750002024-05-08 1:35PM EDT75.0025.0025.5030.500.00-1142.87%
KRE250620P000800002023-03-28 9:35AM EDT80.0036.0035.5040.500.00-5063.94%
KRE250620P000850002023-03-13 12:02PM EDT85.0038.5840.0045.000.00-3064.28%
KRE250620P000900002023-03-14 11:25AM EDT90.0043.0345.9048.250.00--064.62%
KRE250620P000950002023-02-07 1:06PM EDT95.0030.9040.0044.500.00--00.00%