NYSEArca - Delayed Quote USD

SPDR S&P Insurance ETF (KIE)

48.53 -0.77 (-1.56%)
At close: April 26 at 4:00 PM EDT
48.60 +0.07 (+0.14%)
After hours: April 26 at 4:09 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KIE240621C00038000 11/17/2023 7:33 PM 38 7.40 6.40 8.90 0.00 0.00% 3 3 0.00%
KIE240621C00039000 2/23/2024 7:23 PM 39 10.90 11.00 13.60 0.00 0.00% 3 10 96.02%
KIE240621C00040000 3/6/2024 3:04 PM 40 10.50 11.10 11.90 0.00 0.00% 35 35 93.34%
KIE240621C00043000 3/1/2024 7:47 PM 43 7.23 8.50 11.10 0.00 0.00% 1 5 94.80%
KIE240621C00044000 4/11/2024 2:05 PM 44 5.84 3.80 6.30 0.00 0.00% 4 0 50.20%
KIE240621C00045000 4/4/2024 2:04 PM 45 7.08 3.10 5.30 0.00 0.00% 1 54 44.73%
KIE240621C00046000 4/22/2024 2:04 PM 46 4.00 3.20 3.40 0.00 0.00% 1 25 25.54%
KIE240621C00047000 4/16/2024 1:30 PM 47 2.35 2.40 2.55 0.00 0.00% 1 11 22.66%
KIE240621C00048000 4/9/2024 1:46 PM 48 2.65 1.65 1.80 0.00 0.00% 20 18 20.34%
KIE240621C00049000 4/18/2024 2:33 PM 49 1.30 0.10 1.15 0.00 0.00% 14 18 18.16%
KIE240621C00050000 4/26/2024 3:09 PM 50 0.65 0.60 1.50 -0.40 -38.10% 19 15 28.27%
KIE240621C00051000 4/18/2024 1:30 PM 51 0.40 0.25 0.45 0.00 0.00% 1 9 17.36%
KIE240621C00052000 4/4/2024 2:04 PM 52 1.38 0.10 0.20 0.00 0.00% 1 4 15.77%
KIE240621C00053000 4/22/2024 7:10 PM 53 0.30 0.00 0.15 0.00 0.00% 1 3 17.29%
KIE240621C00054000 4/25/2024 2:38 PM 54 0.05 0.00 0.50 0.00 0.00% 1 5 28.42%
KIE240621C00055000 4/2/2024 6:02 PM 55 0.40 0.00 0.50 0.00 0.00% 1 34 31.45%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KIE240621P00034000 11/8/2023 4:39 PM 34 0.34 0.00 0.75 0.00 0.00% - 3 65.43%
KIE240621P00036000 1/31/2024 2:34 PM 36 0.10 0.00 0.00 0.00 0.00% 7 7 12.50%
KIE240621P00038000 11/8/2023 4:39 PM 38 0.62 0.25 0.40 0.00 0.00% - 11 49.61%
KIE240621P00039000 12/21/2023 6:57 PM 39 0.40 0.05 0.50 0.00 0.00% - 2 48.63%
KIE240621P00040000 12/18/2023 3:46 PM 40 0.40 0.05 0.55 0.00 0.00% 5 9 45.80%
KIE240621P00041000 11/15/2023 4:26 PM 41 0.85 0.50 0.60 0.00 0.00% 3 3 42.82%
KIE240621P00042000 12/13/2023 7:44 PM 42 0.52 0.15 0.70 0.00 0.00% 1 1 40.77%
KIE240621P00043000 2/23/2024 3:07 PM 43 0.23 0.05 0.25 0.00 0.00% 1 3 25.73%
KIE240621P00044000 4/19/2024 2:24 PM 44 0.25 0.10 0.25 0.00 0.00% 25 0 22.12%
KIE240621P00045000 3/5/2024 4:00 PM 45 0.35 0.10 0.25 0.00 0.00% 5 17 18.41%
KIE240621P00046000 4/11/2024 6:37 PM 46 0.46 0.25 0.45 0.00 0.00% 40 139 18.53%
KIE240621P00047000 4/25/2024 7:21 PM 47 0.43 0.45 0.60 0.00 0.00% 1 13 16.43%
KIE240621P00048000 4/26/2024 3:24 PM 48 0.85 0.75 0.85 0.00 0.00% 1 2 14.65%
KIE240621P00049000 4/15/2024 6:34 PM 49 1.65 1.15 1.25 0.00 0.00% 2 3 13.21%
KIE240621P00050000 4/19/2024 7:58 PM 50 1.60 0.80 1.95 0.00 0.00% 20 18 13.87%
KIE240621P00051000 4/25/2024 7:21 PM 51 1.97 1.95 3.60 0.00 0.00% 11 6 27.83%
KIE240621P00052000 4/2/2024 4:32 PM 52 1.54 2.25 4.70 0.00 0.00% 2 10 33.52%

Related Tickers