Singapore markets open in 19 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250620C000200002023-10-26 3:04PM EDT20.0020.6522.0027.000.00-7200.00%
KRE250620C000250002024-04-15 9:49AM EDT25.0022.6025.5028.100.00-121691.85%
KRE250620C000270002023-07-25 1:10PM EDT27.0022.2517.4520.900.00-1535.16%
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 EDT30.0020.7017.5022.000.00-541653.98%
KRE250620C000310002023-09-14 12:43PM EDT31.0015.5011.5514.800.00-1210.00%
KRE250620C000320002023-09-14 12:46PM EDT32.0014.7510.9514.250.00-180.00%
KRE250620C000330002023-08-15 12:55PM EDT33.0015.4612.9515.300.00-1330.79%
KRE250620C000340002024-03-11 9:41AM EDT34.0016.9514.1518.000.00-11961.65%
KRE250620C000350002024-03-27 3:57PM EDT35.0017.0013.0018.000.00-135365.97%
KRE250620C000360002024-06-10 9:32AM EDT36.0012.5011.0014.850.00-128347.16%
KRE250620C000370002023-06-01 9:35AM EDT37.009.009.6510.500.00-17220.00%
KRE250620C000380002024-03-07 10:32AM EDT38.0015.0012.1514.400.00-110352.55%
KRE250620C000390002024-01-22 1:27PM EDT39.0016.1011.6512.600.00-83844.36%
KRE250620C000400002024-01-31 3:37PM EDT40.0014.159.0014.000.00-222056.98%
KRE250620C000410002024-06-17 12:11PM EDT41.008.478.5510.900.00-210040.88%
KRE250620C000420002024-06-20 1:51PM EDT42.008.457.8510.400.00-14241.21%
KRE250620C000430002024-02-06 4:54PM EDT43.009.2210.0012.950.00-1011350.66%
KRE250620C000440002024-06-20 11:29AM EDT44.007.105.809.800.00-118143.73%
KRE250620C000450002024-06-26 3:50PM EDT45.006.715.558.200.00-168637.39%
KRE250620C000460002024-06-14 11:56AM EDT46.005.496.008.600.00-122242.24%
KRE250620C000470002024-06-07 11:19AM EDT47.005.654.607.900.00-1033940.82%
KRE250620C000480002024-06-24 3:27PM EDT48.005.634.956.500.00-626435.55%
KRE250620C000490002024-06-27 11:01AM EDT49.004.853.806.95+0.14+2.97%142440.15%
KRE250620C000500002024-06-24 3:50PM EDT50.004.604.004.750.00-11,53930.49%
KRE250620C000510002024-06-24 3:42PM EDT51.004.253.606.200.00-3486140.14%
KRE250620C000520002024-06-26 3:31PM EDT52.003.503.205.800.00-9277739.86%
KRE250620C000530002024-06-26 3:31PM EDT53.003.152.484.950.00-151037.07%
KRE250620C000540002024-01-26 1:33PM EDT54.006.702.007.000.00-1029849.66%
KRE250620C000550002024-06-21 10:29AM EDT55.002.501.553.350.00-538131.58%
KRE250620C000560002024-04-17 1:12PM EDT56.002.961.506.500.00-606650.15%
KRE250620C000570002024-06-17 1:46PM EDT57.001.781.013.250.00-1210633.89%
KRE250620C000580002024-04-18 11:48AM EDT58.002.451.006.000.00-111750.37%
KRE250620C000590002024-01-30 4:52PM EDT59.005.000.605.000.00-17119746.31%
KRE250620C000600002024-06-26 3:33PM EDT60.001.400.712.200.00-1076531.43%
KRE250620C000610002024-02-16 2:24PM EDT61.002.940.305.000.00-106648.89%
KRE250620C000620002024-06-13 9:30AM EDT62.001.150.031.600.00-11929.66%
KRE250620C000630002023-05-30 2:12PM EDT63.001.501.202.270.00-2135.22%
KRE250620C000640002024-05-03 2:01PM EDT64.001.830.005.000.00-85092552.45%
KRE250620C000650002024-06-06 10:07AM EDT65.000.810.015.000.00-52753.58%
KRE250620C000660002024-02-16 3:08PM EDT66.001.920.055.000.00-126454.66%
KRE250620C000670002024-06-24 10:04AM EDT67.000.620.160.670.00-25426.49%
KRE250620C000680002024-06-13 9:30AM EDT68.000.540.000.790.00-323828.52%
KRE250620C000690002024-02-14 11:08AM EDT69.001.170.005.000.00-426557.76%
KRE250620C000700002024-06-21 1:30PM EDT70.000.420.000.870.00-109930.88%
KRE250620C000750002024-02-14 3:50PM EDT75.000.730.155.000.00-259163.32%
KRE250620C000800002024-06-06 1:36PM EDT80.000.140.000.960.00-25,01538.82%
KRE250620C000850002024-06-06 1:34PM EDT85.000.090.000.910.00-22941.33%
KRE250620C000900002024-06-14 11:51AM EDT90.000.050.000.270.00-755534.52%
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
KRE250620P000200002024-06-24 3:58PM EDT20.000.150.100.210.00-2052148.78%
KRE250620P000250002024-06-06 1:31PM EDT25.000.300.001.110.00-41,23355.71%
KRE250620P000260002024-05-08 3:50PM EDT26.000.320.005.000.00-707170.22%
KRE250620P000270002024-06-04 3:21PM EDT27.000.430.002.490.00-3252.15%
KRE250620P000280002024-05-09 11:08AM EDT28.000.400.005.000.00-610063.77%
KRE250620P000290002024-06-24 9:59AM EDT29.000.480.002.610.00-2361.82%
KRE250620P000300002024-06-26 10:24AM EDT30.000.590.002.680.00-503,01359.49%
KRE250620P000310002023-07-28 9:31AM EDT31.001.260.005.000.00-104054.90%
KRE250620P000320002024-04-22 12:35PM EDT32.001.060.000.000.00-15012.50%
KRE250620P000330002024-06-26 10:43AM EDT33.000.920.561.010.00-493,46634.99%
KRE250620P000340002024-06-26 10:43AM EDT34.001.040.033.050.00-7328651.29%
KRE250620P000350002024-06-26 10:42AM EDT35.001.180.703.150.00-4311,93449.35%
KRE250620P000360002024-06-12 11:02AM EDT36.001.150.042.020.00-31,20237.81%
KRE250620P000370002024-06-24 9:55AM EDT37.001.401.051.600.00-152,14132.03%
KRE250620P000380002024-06-17 1:28PM EDT38.001.801.211.800.00-252,65831.45%
KRE250620P000390002024-06-25 11:31AM EDT39.001.780.612.530.00-11,03834.55%
KRE250620P000400002024-06-26 12:50PM EDT40.002.050.065.000.00-110,81248.30%
KRE250620P000410002024-06-20 3:53PM EDT41.002.370.852.780.00-12,31731.42%
KRE250620P000420002024-06-17 1:29PM EDT42.002.860.254.500.00-11,28139.60%
KRE250620P000430002024-06-13 12:10PM EDT43.003.202.202.900.00-15,02527.31%
KRE250620P000440002024-06-24 3:42PM EDT44.003.052.504.950.00-6873136.73%
KRE250620P000450002024-06-27 11:49AM EDT45.003.451.015.40-0.19-5.22%18,53836.46%
KRE250620P000460002024-06-24 12:09PM EDT46.003.872.015.750.00-195935.52%
KRE250620P000470002024-06-24 1:23PM EDT47.004.203.756.150.00-112,49834.74%
KRE250620P000480002024-06-12 10:46AM EDT48.004.603.056.550.00-12,60333.85%
KRE250620P000490002024-06-26 3:50PM EDT49.005.443.056.950.00-124932.86%
KRE250620P000500002024-06-26 10:43AM EDT50.006.155.056.600.00-1034,42527.75%
KRE250620P000510002024-06-06 1:13PM EDT51.006.655.007.700.00-2077230.23%
KRE250620P000520002024-05-29 1:21PM EDT52.007.254.558.750.00-702,24532.32%
KRE250620P000530002024-02-06 3:47PM EDT53.009.125.0010.000.00-111335.39%
KRE250620P000540002024-01-30 3:51PM EDT54.006.657.509.650.00-417829.70%
KRE250620P000550002024-05-16 10:11AM EDT55.007.207.5012.500.00-3804,70741.31%
KRE250620P000560002023-10-12 11:43AM EDT56.0015.2512.9017.000.00-5022650.60%
KRE250620P000570002023-06-29 12:00PM EDT57.0016.215.5514.650.00-10245.11%
KRE250620P000580002024-01-19 2:25PM EDT58.0010.259.0013.800.00-103736.29%
KRE250620P000590002023-12-13 4:41PM EDT59.0010.609.0013.500.00-102129.85%
KRE250620P000600002024-06-24 3:00PM EDT60.0012.4011.1513.850.00-12,36226.71%
KRE250620P000610002023-06-06 3:16PM EDT61.0018.5518.0022.050.00-2157.91%
KRE250620P000620002023-05-30 2:11PM EDT62.0022.3020.1021.900.00-2059.02%
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 EDT66.0019.0614.8018.500.00-1118.12%
KRE250620P000670002023-04-12 11:48AM EDT67.0024.6028.0033.000.00-2088.80%
KRE250620P000680002023-02-07 1:06PM EDT68.009.0514.2518.150.00-14130.00%
KRE250620P000700002024-05-23 2:05PM EDT70.0021.4521.0026.000.00-1150.76%
KRE250620P000750002024-05-08 1:35PM EDT75.0025.0025.5030.500.00-1152.03%
KRE250620P000800002023-03-28 9:35AM EDT80.0036.0035.5040.500.00-5071.12%
KRE250620P000850002023-03-13 12:02PM EDT85.0038.5840.0045.000.00-3071.99%
KRE250620P000900002023-03-14 11:25AM EDT90.0043.0345.9048.250.00--072.85%
KRE250620P000950002023-02-07 1:06PM EDT95.0030.9040.0044.500.00--00.00%