Singapore markets open in 35 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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE251219C000200002024-04-04 11:11AM EDT20.0029.2727.5032.500.00-14874.49%
KRE251219C000250002024-05-23 3:17PM EDT25.0023.9520.0025.000.00-24458.69%
KRE251219C000260002023-06-06 10:49AM EDT26.0019.3016.8017.300.00-450.00%
KRE251219C000270002024-03-05 11:40AM EDT27.0022.8722.5523.250.00-1352.43%
KRE251219C000280002023-10-11 12:55PM EDT28.0016.0013.8517.150.00-1410.00%
KRE251219C000290002023-12-20 4:02PM EDT29.0024.5021.5026.000.00-2869.19%
KRE251219C000300002024-02-14 11:33AM EDT30.0019.1317.0020.900.00-24452.88%
KRE251219C000310002023-09-01 3:54PM EDT31.0017.5512.3517.000.00-151524.27%
KRE251219C000320002023-12-13 3:54PM EDT32.0020.0418.5023.000.00-21560.30%
KRE251219C000330002024-05-20 2:54PM EDT33.0019.1413.0018.000.00-51646.18%
KRE251219C000340002024-04-18 12:31PM EDT34.0015.1616.5021.500.00-12056.37%
KRE251219C000350002024-06-13 1:42PM EDT35.0014.0012.5016.750.00-5518646.18%
KRE251219C000360002024-04-19 1:04PM EDT36.0014.4715.0020.000.00-1016953.99%
KRE251219C000370002024-05-01 1:31PM EDT37.0014.4012.0017.000.00-16054.16%
KRE251219C000380002024-02-02 11:18AM EDT38.0014.2012.6514.800.00-48544.98%
KRE251219C000390002024-04-29 2:51PM EDT39.0012.909.5014.500.00-1223446.28%
KRE251219C000400002024-06-12 12:12PM EDT40.0011.358.5012.200.00-2064137.07%
KRE251219C000410002024-05-29 3:56PM EDT41.009.358.0012.900.00-1014143.38%
KRE251219C000420002024-05-13 12:16PM EDT42.0012.607.5012.000.00-114241.42%
KRE251219C000430002024-05-24 2:22PM EDT43.0010.256.5011.000.00-111538.97%
KRE251219C000440002024-05-09 9:30AM EDT44.0011.056.0011.000.00-1016841.24%
KRE251219C000450002024-06-14 10:41AM EDT45.007.106.5010.250.00-153,02439.87%
KRE251219C000460002024-04-17 1:13PM EDT46.007.958.0013.000.00-502754.54%
KRE251219C000470002024-04-19 1:20PM EDT47.007.800.000.000.00-1746630.00%
KRE251219C000480002024-04-19 1:20PM EDT48.007.400.000.000.00-1743320.20%
KRE251219C000490002024-06-05 12:04PM EDT49.006.044.908.500.00-3051139.48%
KRE251219C000500002024-06-25 3:18PM EDT50.005.403.456.000.00-72,88830.23%
KRE251219C000510002024-05-24 9:32AM EDT51.006.183.307.000.00-4034436.15%
KRE251219C000520002024-06-13 12:11PM EDT52.004.202.006.950.00-59337.43%
KRE251219C000530002024-04-17 1:24PM EDT53.005.104.507.500.00-829641.24%
KRE251219C000540002024-06-04 10:59AM EDT54.004.062.385.100.00-514332.19%
KRE251219C000550002024-04-29 2:14PM EDT55.004.851.506.500.00-1045339.57%
KRE251219C000560002024-04-11 11:45AM EDT56.004.353.006.400.00-8232440.39%
KRE251219C000570002024-06-13 12:20PM EDT57.002.661.705.500.00-241237.67%
KRE251219C000580002024-04-05 12:13PM EDT58.004.352.607.000.00-45945.36%
KRE251219C000590002024-06-11 3:32PM EDT59.002.291.505.000.00-104937.71%
KRE251219C000600002024-06-06 12:25PM EDT60.002.302.085.000.00-133338.77%
KRE251219C000610002024-05-03 10:00AM EDT61.003.650.1510.050.00-10031961.85%
KRE251219C000620002024-05-07 12:27PM EDT62.003.351.735.000.00-10024040.80%
KRE251219C000630002024-04-03 9:49AM EDT63.003.102.904.200.00-2513438.11%
KRE251219C000640002024-05-13 12:01PM EDT64.002.950.911.990.00-15255728.02%
KRE251219C000650002024-05-14 4:12PM EDT65.002.331.002.100.00-11,11129.43%
KRE251219C000660002024-03-06 1:02PM EDT66.002.921.305.900.00-145048.57%
KRE251219C000670002024-05-13 12:02PM EDT67.002.410.105.000.00-283445.37%
KRE251219C000680002024-05-13 12:02PM EDT68.002.220.005.000.00-3446.20%
KRE251219C000690002024-05-13 11:50AM EDT69.002.050.032.000.00-622331.93%
KRE251219C000700002024-04-19 12:20PM EDT70.001.350.112.200.00-9532933.79%
KRE251219C000720002024-04-16 12:37PM EDT72.001.590.003.400.00-11241.63%
KRE251219C000740002024-04-10 11:15AM EDT74.001.210.073.000.00--140.96%
KRE251219C000750002024-04-10 11:15AM EDT75.001.190.752.800.00--140.55%
KRE251219C000760002024-04-16 12:37PM EDT76.001.030.002.700.00-61340.66%
KRE251219C000800002024-05-02 3:17PM EDT80.000.780.009.600.00-105453.94%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE251219P000200002024-06-26 10:45AM EDT20.000.220.151.440.00-1120653.08%
KRE251219P000250002024-06-17 11:08AM EDT25.000.500.141.260.00-16747.14%
KRE251219P000260002024-05-01 11:47AM EDT26.000.680.055.000.00-6612357.41%
KRE251219P000270002024-02-01 11:42AM EDT27.001.340.005.000.00-22554.50%
KRE251219P000280002024-04-29 2:51PM EDT28.000.940.005.000.00-124,81151.93%
KRE251219P000290002024-05-15 10:15AM EDT29.000.670.760.950.00-5449935.13%
KRE251219P000300002024-06-11 11:22AM EDT30.001.000.651.050.00-17,25734.30%
KRE251219P000310002024-04-18 12:30PM EDT31.001.610.005.000.00-13862.38%
KRE251219P000320002024-04-18 12:30PM EDT32.001.780.005.000.00-555659.55%
KRE251219P000330002024-04-18 12:30PM EDT33.001.960.005.000.00-653456.80%
KRE251219P000340002023-11-29 12:20PM EDT34.002.550.002.050.00-376234.92%
KRE251219P000350002024-06-12 9:54AM EDT35.001.471.124.500.00-152,43448.52%
KRE251219P000360002024-05-14 11:21AM EDT36.001.231.751.940.00-110230.25%
KRE251219P000370002024-05-14 11:22AM EDT37.001.651.972.180.00-10344429.90%
KRE251219P000380002024-05-14 11:21AM EDT38.001.992.212.400.00-1961,77229.32%
KRE251219P000390002024-05-14 11:23AM EDT39.002.042.462.670.00-1495,90928.93%
KRE251219P000400002024-05-14 11:48AM EDT40.002.352.742.950.00-1657,23328.49%
KRE251219P000410002024-06-06 12:58PM EDT41.003.200.555.000.00-16,51137.01%
KRE251219P000420002024-05-14 11:21AM EDT42.000.863.353.550.00-102,90427.52%
KRE251219P000430002024-05-17 1:57PM EDT43.002.851.506.500.00-13,17739.62%
KRE251219P000440002024-06-11 2:50PM EDT44.004.301.006.000.00-248,66434.83%
KRE251219P000450002024-06-17 11:17AM EDT45.004.902.056.500.00-2110,08434.74%
KRE251219P000460002024-06-24 1:51PM EDT46.004.552.006.950.00-3,0007,11634.33%
KRE251219P000470002024-06-27 3:57PM EDT47.004.862.506.70-0.49-9.16%28,10930.73%
KRE251219P000480002024-03-06 3:05PM EDT48.006.505.209.500.00-54,69640.56%
KRE251219P000490002024-05-07 1:49PM EDT49.005.553.508.350.00-11,33532.85%
KRE251219P000500002024-06-07 9:58AM EDT50.006.854.009.000.00-15,77733.00%
KRE251219P000510002024-05-07 1:49PM EDT51.006.456.209.500.00-27932.41%
KRE251219P000520002024-05-30 9:30AM EDT52.007.355.009.500.00-22629.58%
KRE251219P000530002023-12-14 12:29PM EDT53.007.036.5511.000.00-29733.17%
KRE251219P000540002023-07-25 3:44PM EDT54.009.9510.9013.650.00-11912041.68%
KRE251219P000550002023-10-25 12:10PM EDT55.0017.2512.2012.600.00-221034.08%
KRE251219P000560002023-10-24 3:19PM EDT56.0017.6011.0015.500.00-51743.59%
KRE251219P000570002023-06-22 10:17AM EDT57.0016.6010.5512.500.00-2227.06%
KRE251219P000590002024-02-16 1:03PM EDT59.0012.7211.0015.500.00-1133.84%
KRE251219P000600002023-09-05 11:32AM EDT60.0016.0817.0021.250.00-20555.76%
KRE251219P000650002024-01-22 11:49AM EDT65.0015.1017.6019.000.00-1126.82%
KRE251219P000700002024-02-29 1:33PM EDT70.0022.4319.0022.500.00-2116.90%