KBE - SPDR S&P Bank ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE230616C00020000 | 2023-05-25 3:55PM EDT | 20.00 | 14.64 | 14.20 | 19.00 | 0.00 | - | 5 | 3 | 142.19% |
| KBE230616C00025000 | 2023-05-19 11:35AM EDT | 25.00 | 9.40 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 93.75% |
| KBE230616C00030000 | 2023-05-26 1:19PM EDT | 30.00 | 5.00 | 4.00 | 7.00 | 0.00 | - | 10 | 480 | 96.97% |
| KBE230616C00031000 | 2023-06-02 11:10AM EDT | 31.00 | 5.21 | 3.00 | 6.00 | +0.91 | +21.16% | 2 | 550 | 85.35% |
| KBE230616C00032000 | 2023-05-26 1:10PM EDT | 32.00 | 3.40 | 2.00 | 5.00 | 0.00 | - | 1 | 421 | 73.83% |
| KBE230616C00033000 | 2023-06-02 9:35AM EDT | 33.00 | 2.80 | 1.50 | 4.00 | +1.01 | +56.42% | 25 | 1,177 | 62.31% |
| KBE230616C00034000 | 2023-06-02 1:52PM EDT | 34.00 | 2.75 | 0.65 | 5.40 | +1.29 | +88.36% | 15 | 10,149 | 51.76% |
| KBE230616C00035000 | 2023-06-02 2:22PM EDT | 35.00 | 1.89 | 0.40 | 5.00 | +1.02 | +117.24% | 26 | 3,714 | 67.14% |
| KBE230616C00036000 | 2023-06-02 2:58PM EDT | 36.00 | 1.25 | 0.15 | 1.40 | +0.75 | +150.00% | 44 | 1,448 | 39.94% |
| KBE230616C00037000 | 2023-06-02 2:38PM EDT | 37.00 | 0.70 | 0.10 | 0.90 | +0.45 | +180.00% | 62 | 1,627 | 39.80% |
| KBE230616C00038000 | 2023-06-02 3:40PM EDT | 38.00 | 0.40 | 0.00 | 0.60 | +0.30 | +300.00% | 37 | 2,533 | 42.04% |
| KBE230616C00039000 | 2023-06-02 2:57PM EDT | 39.00 | 0.20 | 0.00 | 0.50 | +0.16 | +400.00% | 152 | 6,130 | 48.93% |
| KBE230616C00040000 | 2023-06-02 12:57PM EDT | 40.00 | 0.05 | 0.00 | 0.35 | +0.03 | +150.00% | 7 | 1,027 | 51.07% |
| KBE230616C00041000 | 2023-05-31 1:08PM EDT | 41.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 5 | 1,329 | 51.76% |
| KBE230616C00042000 | 2023-06-01 12:21PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,310 | 55.27% |
| KBE230616C00043000 | 2023-05-05 9:50AM EDT | 43.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,144 | 47.66% |
| KBE230616C00044000 | 2023-05-23 10:17AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 52.73% |
| KBE230616C00045000 | 2023-05-17 1:41PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,202 | 52.34% |
| KBE230616C00046000 | 2023-05-04 2:43PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 56.64% |
| KBE230616C00047000 | 2023-04-25 3:11PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 60.94% |
| KBE230616C00048000 | 2023-05-11 3:49PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 65.63% |
| KBE230616C00049000 | 2023-03-27 3:00PM EDT | 49.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 179 | 90.23% |
| KBE230616C00050000 | 2023-05-05 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 613 | 73.44% |
| KBE230616C00051000 | 2023-03-23 10:33AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2,147 | 125.98% |
| KBE230616C00052000 | 2023-05-26 1:02PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 81.25% |
| KBE230616C00053000 | 2023-03-22 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 116 | 136.33% |
| KBE230616C00054000 | 2023-05-15 2:49PM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 329 | 89.06% |
| KBE230616C00055000 | 2023-05-03 3:22PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 189 | 92.19% |
| KBE230616C00056000 | 2023-03-20 3:41PM EDT | 56.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 30 | 249 | 155.08% |
| KBE230616C00057000 | 2023-03-20 3:40PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 77 | 99.22% |
| KBE230616C00058000 | 2023-03-20 2:38PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,136 | 102.34% |
| KBE230616C00060000 | 2023-03-16 2:43PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 113 | 108.59% |
| KBE230616C00065000 | 2023-03-22 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1,592 | 187.70% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE230616P00020000 | 2023-05-12 12:11PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 139.06% |
| KBE230616P00025000 | 2023-06-02 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 8,355 | 91.41% |
| KBE230616P00026000 | 2023-05-31 3:59PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 82.81% |
| KBE230616P00027000 | 2023-05-19 1:52PM EDT | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 75.00% |
| KBE230616P00028000 | 2023-05-31 3:59PM EDT | 28.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4,239 | 80.08% |
| KBE230616P00029000 | 2023-06-01 1:24PM EDT | 29.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 12,315 | 82.23% |
| KBE230616P00030000 | 2023-06-02 2:46PM EDT | 30.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 8 | 1,511 | 80.27% |
| KBE230616P00031000 | 2023-06-01 2:55PM EDT | 31.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 3,291 | 65.43% |
| KBE230616P00032000 | 2023-06-02 11:28AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 18 | 2,685 | 48.44% |
| KBE230616P00033000 | 2023-06-02 3:19PM EDT | 33.00 | 0.08 | 0.05 | 0.25 | -0.27 | -77.14% | 18 | 3,650 | 51.37% |
| KBE230616P00034000 | 2023-06-02 3:48PM EDT | 34.00 | 0.20 | 0.00 | 0.60 | -0.44 | -68.75% | 17 | 4,844 | 58.79% |
| KBE230616P00035000 | 2023-06-02 3:44PM EDT | 35.00 | 0.37 | 0.05 | 0.95 | -0.65 | -63.73% | 26 | 2,996 | 59.96% |
| KBE230616P00036000 | 2023-06-02 12:45PM EDT | 36.00 | 0.74 | 0.05 | 1.95 | -0.98 | -56.98% | 8 | 3,023 | 81.45% |
| KBE230616P00037000 | 2023-06-02 2:47PM EDT | 37.00 | 1.15 | 0.10 | 3.80 | -1.21 | -51.27% | 16 | 1,967 | 62.40% |
| KBE230616P00038000 | 2023-06-02 11:04AM EDT | 38.00 | 2.00 | 0.20 | 4.90 | -1.30 | -39.39% | 14 | 791 | 62.11% |
| KBE230616P00039000 | 2023-06-02 2:36PM EDT | 39.00 | 2.65 | 0.35 | 5.00 | -2.46 | -48.14% | 4 | 389 | 128.91% |
| KBE230616P00040000 | 2023-05-25 2:42PM EDT | 40.00 | 5.50 | 1.10 | 5.90 | 0.00 | - | 2 | 211 | 137.50% |
| KBE230616P00041000 | 2023-05-11 2:21PM EDT | 41.00 | 8.65 | 2.20 | 7.00 | 0.00 | - | 8 | 0 | 152.64% |
| KBE230616P00042000 | 2023-05-05 10:23AM EDT | 42.00 | 8.77 | 3.20 | 7.90 | 0.00 | - | 1 | 0 | 50.39% |
| KBE230616P00043000 | 2023-03-23 1:18PM EDT | 43.00 | 7.70 | 3.80 | 8.50 | 0.00 | - | 3 | 837 | 154.00% |
| KBE230616P00044000 | 2023-04-17 9:45AM EDT | 44.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KBE230616P00045000 | 2023-06-02 4:02PM EDT | 45.00 | 8.50 | 6.20 | 10.90 | -1.76 | -17.15% | 1,709 | 2,929 | 68.36% |
| KBE230616P00046000 | 2023-06-02 4:02PM EDT | 46.00 | 9.50 | 7.10 | 11.90 | -1.76 | -15.63% | 2,847 | 3,695 | 66.80% |
| KBE230616P00047000 | 2023-04-28 9:30AM EDT | 47.00 | 11.00 | 9.80 | 14.60 | 0.00 | - | 1 | 0 | 175.78% |
| KBE230616P00048000 | 2023-03-21 9:38AM EDT | 48.00 | 10.01 | 10.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| KBE230616P00049000 | 2023-03-09 11:45AM EDT | 49.00 | 5.20 | 10.60 | 15.50 | 0.00 | - | 1 | 0 | 132.03% |
| KBE230616P00050000 | 2023-03-10 10:36AM EDT | 50.00 | 9.40 | 12.20 | 16.90 | 0.00 | - | 5 | 0 | 166.50% |
| KBE230616P00051000 | 2023-06-02 4:02PM EDT | 51.00 | 14.50 | 12.10 | 16.90 | -1.76 | -10.82% | 1,138 | 2,002 | 90.23% |
| KBE230616P00052000 | 2022-10-25 3:31PM EDT | 52.00 | 6.70 | 3.10 | 7.60 | 0.00 | - | - | 9 | 0.00% |
| KBE230616P00053000 | 2023-03-15 1:06PM EDT | 53.00 | 16.95 | 15.90 | 17.10 | 0.00 | - | 2 | 0 | 98.44% |
| KBE230616P00054000 | 2023-02-09 10:31AM EDT | 54.00 | 4.60 | 11.10 | 15.90 | 0.00 | - | 1 | 24 | 0.00% |
| KBE230616P00055000 | 2023-02-02 11:23AM EDT | 55.00 | 5.40 | 4.90 | 9.50 | 0.00 | - | 8 | 15 | 0.00% |
| KBE230616P00056000 | 2023-02-09 10:32AM EDT | 56.00 | 6.20 | 13.00 | 17.70 | 0.00 | - | - | 1 | 0.00% |
| KBE230616P00060000 | 2023-03-15 1:43PM EDT | 60.00 | 24.01 | 22.90 | 24.00 | 0.00 | - | - | 0 | 106.25% |
| KBE230616P00065000 | 2023-03-15 1:06PM EDT | 65.00 | 29.01 | 27.90 | 29.00 | 0.00 | - | - | 0 | 120.31% |
© 2023 Yahoo. All rights reserved.