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
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250919C000350002024-03-20 11:56AM EDT35.0015.4512.5017.500.00--162.46%
KRE250919C000370002024-03-25 12:17PM EDT37.0015.3212.5017.500.00-5553.42%
KRE250919C000390002024-04-05 10:17AM EDT39.0012.2011.5016.500.00-1153.53%
KRE250919C000400002024-02-09 4:47PM EDT40.0012.1011.0014.600.00--159.60%
KRE250919C000450002024-03-05 4:51PM EDT45.0010.057.0012.000.00--256.91%
KRE250919C000480002024-03-25 3:58PM EDT48.007.905.5010.500.00-1554.96%
KRE250919C000490002024-05-15 11:53AM EDT49.008.102.007.000.00-14039.54%
KRE250919C000500002024-06-13 12:17PM EDT50.004.402.384.550.00-575029.38%
KRE250919C000520002024-05-15 9:44AM EDT52.006.803.553.900.00--129.32%
KRE250919C000530002024-03-04 11:03AM EDT53.005.404.258.000.00-5550.71%
KRE250919C000540002024-05-29 11:33AM EDT54.003.370.505.500.00-101540.02%
KRE250919C000550002024-06-12 10:01AM EDT55.003.150.005.000.00-413138.92%
KRE250919C000560002024-06-12 3:00PM EDT56.002.870.005.000.00-609340.20%
KRE250919C000580002024-05-07 11:29AM EDT58.004.000.042.630.00-141530.40%
KRE250919C000590002024-04-22 3:37PM EDT59.003.300.000.000.00-3106.25%
KRE250919C000600002024-06-14 3:18PM EDT60.001.541.322.13-0.19-10.98%15629.65%
KRE250919C000700002024-06-13 9:30AM EDT70.000.640.000.700.00-61827.37%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE250919P000250002024-06-06 1:38PM EDT25.000.370.004.700.00-22461.69%
KRE250919P000300002024-06-05 1:28PM EDT30.000.730.005.000.00-42068.76%
KRE250919P000350002024-05-15 9:33AM EDT35.001.151.341.610.00-101230.37%
KRE250919P000360002024-05-02 9:30AM EDT36.001.820.055.000.00-1150.85%
KRE250919P000370002024-04-11 11:45AM EDT37.002.741.211.870.00-122,96328.20%
KRE250919P000390002024-06-05 1:50PM EDT39.002.152.125.000.00-5003,11542.79%
KRE250919P000400002024-03-07 12:57PM EDT40.002.970.4510.000.00--568.21%
KRE250919P000410002024-05-29 11:33AM EDT41.002.750.505.500.00-295240.31%
KRE250919P000420002024-06-04 2:19PM EDT42.003.151.006.000.00-1140.32%
KRE250919P000430002024-05-07 11:29AM EDT43.002.911.006.000.00-41144137.63%
KRE250919P000440002024-05-07 10:06AM EDT44.003.201.006.000.00-110934.94%
KRE250919P000450002024-05-07 9:58AM EDT45.003.502.996.500.00-26933634.73%
KRE250919P000460002024-05-03 10:24AM EDT46.004.151.506.500.00-1131.95%
KRE250919P000470002024-02-26 4:24PM EDT47.005.953.757.500.00-1134.00%
KRE250919P000480002024-06-11 2:58PM EDT48.005.653.508.500.00-15015035.92%
KRE250919P000490002024-05-07 1:49PM EDT49.005.154.408.500.00-4932.88%
KRE250919P000500002024-06-11 2:58PM EDT50.006.804.509.500.00-575134.60%
KRE250919P000510002024-06-10 9:41AM EDT51.007.525.0010.000.00-20333.79%
KRE250919P000520002024-05-29 10:30AM EDT52.007.436.0011.000.00-204635.33%
KRE250919P000530002024-05-28 2:27PM EDT53.007.416.5011.500.00-202234.35%
KRE250919P000550002024-06-06 3:37PM EDT55.009.508.0013.000.00--134.58%