KBE - SPDR S&P Bank ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBE200320C000310002019-11-25 12:12AM EST31.0014.8014.0018.600.00--0282.91%
KBE200320C000340002019-12-27 3:50PM EST34.0013.308.0012.600.00-11151.27%
KBE200320C000350002019-08-18 11:00PM EST35.007.508.6010.900.00--3153.03%
KBE200320C000360002020-02-25 3:01PM EST36.006.603.607.900.00-410117.48%
KBE200320C000370002020-02-25 3:00PM EST37.005.603.905.500.00-111166.36%
KBE200320C000380002019-10-23 1:46PM EST38.006.936.808.800.00-35145.51%
KBE200320C000390002019-08-09 2:04PM EST39.004.505.005.200.00-61090.33%
KBE200320C000400002019-09-20 8:30AM EST40.005.004.906.000.00-1010112.06%
KBE200320C000410002019-08-22 10:07AM EST41.002.601.704.400.00-1066.11%
KBE200320C000420002020-02-26 3:53PM EST42.001.000.951.05-0.36-26.47%443,01129.98%
KBE200320C000430002020-02-26 3:29PM EST43.000.560.500.60-0.33-37.08%22027.78%
KBE200320C000440002020-02-25 3:26PM EST44.000.440.250.350.00-166327.64%
KBE200320C000450002020-02-25 3:26PM EST45.000.190.050.15-0.03-13.64%14725.59%
KBE200320C000460002020-02-26 3:29PM EST46.000.050.000.10-0.05-50.00%1732927.54%
KBE200320C000470002020-02-26 1:04PM EST47.000.050.000.10-0.10-66.67%2132331.84%
KBE200320C000480002020-02-25 1:01PM EST48.000.040.000.100.00-1015335.84%
KBE200320C000490002020-02-18 11:28AM EST49.000.050.000.450.00-333358.20%
KBE200320C000500002020-02-26 1:04PM EST50.000.080.000.20+0.03+60.00%17050.59%
KBE200320C000510002019-12-31 12:08PM EST51.000.320.051.000.00-2070.41%
KBE200320C000520002019-12-20 1:51PM EST52.000.250.000.150.00-1354.79%
KBE200320C000530002020-02-21 2:08PM EST53.000.030.000.100.00-2253.91%
KBE200320C000540002019-12-20 1:51PM EST54.000.100.000.100.00-1150.78%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBE200320P000300002020-01-17 2:26PM EST30.000.050.200.050.00-31274.80%
KBE200320P000310002019-08-30 12:36PM EST31.000.500.250.900.00-2399.71%
KBE200320P000320002019-10-14 1:52PM EST32.000.240.000.350.00-5066.80%
KBE200320P000340002019-09-09 9:17AM EST34.000.650.300.650.00-51671.19%
KBE200320P000350002019-11-06 9:58AM EST35.000.230.000.000.00-56012.50%
KBE200320P000360002019-11-25 9:44AM EST36.000.160.000.200.00-83043.16%
KBE200320P000370002019-10-03 9:49AM EST37.001.200.300.550.00-26051.61%
KBE200320P000380002020-02-26 1:01PM EST38.000.300.150.50+0.22+275.00%72942.19%
KBE200320P000390002020-01-27 9:52AM EST39.000.400.250.450.00-1032.81%
KBE200320P000400002020-02-26 3:53PM EST40.000.680.400.85+0.11+19.30%51,03435.65%
KBE200320P000410002020-02-25 2:51PM EST41.000.750.901.10-0.05-6.25%121231.74%
KBE200320P000420002020-02-26 1:07PM EST42.001.401.301.55+0.26+22.81%21,07130.23%
KBE200320P000430002020-02-25 3:55PM EST43.001.651.402.750.00-59044.29%
KBE200320P000440002020-02-26 10:29AM EST44.001.992.602.80+0.49+32.67%1619926.37%
KBE200320P000450002020-02-26 1:07PM EST45.003.203.403.90+0.35+12.28%53235.69%
KBE200320P000460002020-02-24 1:03PM EST46.004.202.306.60+0.50+13.51%113488.67%
KBE200320P000470002020-02-24 9:30AM EST47.004.603.408.000.00-512105.62%
KBE200320P000480002020-02-25 1:16PM EST48.005.404.108.600.00-23102.10%
KBE200320P000490002020-02-07 3:31PM EST49.003.495.109.900.00-12116.06%
KBE200320P000500002019-12-12 9:56AM EST50.003.603.204.400.00--10.00%
KBE200320P000510002020-02-24 1:11PM EST51.007.298.8011.900.00-4082.86%
KBE200320P000570002019-10-14 12:48PM EST57.0014.568.9013.500.00--00.00%