Singapore markets open in 47 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE261218C000250002024-02-01 1:18PM EDT25.0023.9021.5026.500.00--555.80%
KRE261218C000300002024-06-03 1:19PM EDT30.0020.2017.0022.000.00-132747.02%
KRE261218C000350002024-04-18 11:41AM EDT35.0015.7516.5021.500.00-11357.47%
KRE261218C000380002024-06-11 9:34AM EDT38.0012.5011.6515.750.00-2538.76%
KRE261218C000400002024-05-31 2:22PM EDT40.0013.6010.2014.800.00-32439.03%
KRE261218C000420002024-06-11 10:20AM EDT42.0012.159.3513.050.00--135.99%
KRE261218C000430002024-05-28 2:10PM EDT43.0011.709.4012.150.00-1134.38%
KRE261218C000450002024-06-14 3:30PM EDT45.008.408.2011.450.00-1,0001,03635.10%
KRE261218C000460002024-06-10 11:16AM EDT46.008.207.1011.500.00-5636.78%
KRE261218C000470002024-06-10 11:16AM EDT47.007.707.1010.900.00-51136.08%
KRE261218C000480002024-06-12 11:21AM EDT48.008.506.3010.050.00-110934.49%
KRE261218C000490002024-06-10 2:07PM EDT49.007.485.5010.000.00--135.63%
KRE261218C000500002024-06-13 11:32AM EDT50.006.805.0010.000.00-531336.87%
KRE261218C000510002024-06-17 3:58PM EDT51.006.405.158.850.00-1334.15%
KRE261218C000520002024-06-14 11:03AM EDT52.005.775.258.900.00--10035.46%
KRE261218C000530002024-06-03 11:26AM EDT53.006.675.308.250.00-272934.38%
KRE261218C000540002024-06-14 10:05AM EDT54.005.003.508.000.00-61634.59%
KRE261218C000550002024-06-17 9:30AM EDT55.005.003.907.250.00-58233.09%
KRE261218C000570002024-06-04 11:00AM EDT57.004.872.926.650.00-1132.98%
KRE261218C000590002024-02-13 11:51AM EDT59.004.883.508.000.00--039.28%
KRE261218C000600002024-06-25 3:20PM EDT60.003.752.954.050.00-846226.64%
KRE261218C000650002024-06-10 9:39AM EDT65.002.601.294.750.00-11432.83%
KRE261218C000700002024-06-10 3:40PM EDT70.002.101.494.250.00-11134.24%
KRE261218C000750002024-06-21 10:25AM EDT75.001.410.001.700.00-24726.37%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KRE261218P000230002024-06-14 12:50PM EDT23.000.410.204.750.00-310350.76%
KRE261218P000240002024-06-07 3:26PM EDT24.000.800.254.850.00-17265.12%
KRE261218P000250002024-05-15 12:49PM EDT25.000.730.775.000.00-8963.22%
KRE261218P000260002024-06-20 10:14AM EDT26.000.840.002.210.00-154142.13%
KRE261218P000270002024-03-26 2:35PM EDT27.001.600.005.000.00-1157.80%
KRE261218P000290002024-06-18 12:30PM EDT29.001.190.002.230.00--1036.49%
KRE261218P000300002024-06-18 12:30PM EDT30.001.301.004.850.00-467749.67%
KRE261218P000330002024-06-18 11:43AM EDT33.001.851.004.950.00-576643.66%
KRE261218P000340002024-06-18 12:33PM EDT34.001.910.003.800.00--6936.04%
KRE261218P000350002024-06-26 9:30AM EDT35.002.551.513.600.00-114133.25%
KRE261218P000360002024-06-18 12:31PM EDT36.002.320.003.950.00-14918933.11%
KRE261218P000370002024-06-26 11:20AM EDT37.002.701.803.000.00-113327.01%
KRE261218P000390002024-06-12 3:59PM EDT39.004.050.644.000.00-12,00028.07%
KRE261218P000400002024-06-14 10:12AM EDT40.004.001.834.000.00-14,12726.37%
KRE261218P000410002024-06-10 9:30AM EDT41.004.102.824.850.00-1428.03%
KRE261218P000420002024-06-26 3:43PM EDT42.004.252.726.500.00-41,90532.53%
KRE261218P000430002024-06-14 3:30PM EDT43.005.102.226.500.00-1,0006,00130.63%
KRE261218P000440002024-06-21 3:31PM EDT44.005.052.007.000.00-121230.55%
KRE261218P000450002024-06-27 11:08AM EDT45.005.403.857.50+0.20+3.85%13,00930.41%
KRE261218P000460002024-06-21 3:31PM EDT46.005.903.356.450.00-42,90724.80%
KRE261218P000470002024-06-18 9:59AM EDT47.006.603.758.250.00-105,61629.10%
KRE261218P000480002024-01-16 2:00PM EDT48.007.505.5010.000.00--233.09%
KRE261218P000490002024-04-10 1:04PM EDT49.008.554.009.000.00-1327.59%
KRE261218P000500002024-06-25 1:07PM EDT50.007.155.0010.000.00-57,89428.87%
KRE261218P000510002024-04-30 10:59AM EDT51.008.555.658.150.00-40040020.55%
KRE261218P000550002024-05-29 9:30AM EDT55.0010.358.0012.500.00--126.02%