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
KIE240920C00025000 4/15/2024 1:33 PM 25 24.30 23.30 24.70 0.00 0.00% - 1 70.80%
KIE240920C00035000 3/20/2024 6:42 PM 35 16.80 14.30 15.40 0.00 0.00% - 2 54.88%
KIE240920C00040000 3/6/2024 3:04 PM 40 11.10 11.40 12.20 0.00 0.00% 1 3 60.43%
KIE240920C00042000 4/19/2024 3:40 PM 42 8.20 6.10 7.80 0.00 0.00% 1 34 31.98%
KIE240920C00044000 3/21/2024 1:59 PM 44 8.50 5.40 6.80 0.00 0.00% 5 10 35.62%
KIE240920C00045000 1/26/2024 3:12 PM 45 4.58 5.50 6.40 0.00 0.00% 2 2 37.49%
KIE240920C00046000 3/13/2024 4:43 PM 46 6.00 4.10 4.60 0.00 0.00% 90 91 26.66%
KIE240920C00047000 2/6/2024 3:39 PM 47 2.95 3.40 5.40 0.00 0.00% 1 4 38.21%
KIE240920C00048000 4/12/2024 2:48 PM 48 3.00 1.30 4.10 0.00 0.00% 2 6 31.49%
KIE240920C00049000 4/25/2024 2:48 PM 49 2.55 2.00 2.30 0.00 0.00% 1 11 20.56%
KIE240920C00050000 4/2/2024 2:39 PM 50 3.80 0.35 1.80 0.00 0.00% 3 4 19.85%
KIE240920C00051000 4/17/2024 7:22 PM 51 1.10 0.90 1.35 0.00 0.00% 7 9 18.99%
KIE240920C00052000 4/22/2024 3:40 PM 52 1.32 0.00 1.05 0.00 0.00% 1 52 18.90%
KIE240920C00053000 3/11/2024 5:25 PM 53 1.25 0.95 1.35 0.00 0.00% 1 1 24.10%
KIE240920C00054000 3/27/2024 7:06 PM 54 1.50 0.00 0.60 0.00 0.00% 5 5 18.65%
KIE240920C00055000 4/9/2024 7:50 PM 55 0.75 0.10 0.40 0.00 0.00% 1 5 17.95%
KIE240920C00056000 4/9/2024 4:59 PM 56 0.60 0.05 0.35 0.00 0.00% 15 220 18.90%
KIE240920C00060000 3/28/2024 5:58 PM 60 0.40 0.00 0.75 0.00 0.00% 1 410 31.01%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KIE240920P00025000 4/16/2024 7:52 PM 25 0.05 0.00 0.75 0.00 0.00% - 1 67.38%
KIE240920P00039000 3/15/2024 4:58 PM 39 0.30 0.10 0.40 0.00 0.00% - 2 27.98%
KIE240920P00040000 3/21/2024 1:34 PM 40 0.23 0.00 0.70 0.00 0.00% 3 5 30.47%
KIE240920P00042000 4/15/2024 1:30 PM 42 0.45 0.25 0.45 0.00 0.00% 1 2 21.46%
KIE240920P00043000 4/19/2024 7:44 PM 43 0.44 0.00 0.60 0.00 0.00% 2 0 21.05%
KIE240920P00045000 4/19/2024 7:52 PM 45 0.70 0.35 1.25 0.00 0.00% 7 33 22.49%
KIE240920P00046000 4/18/2024 1:40 PM 46 1.12 0.55 0.95 0.00 0.00% 20 138 16.46%
KIE240920P00047000 4/19/2024 2:04 PM 47 1.28 0.85 1.95 0.00 0.00% 20 194 21.97%
KIE240920P00048000 2/28/2024 3:26 PM 48 1.15 0.35 0.85 0.00 0.00% - 4 9.00%
KIE240920P00049000 4/17/2024 2:23 PM 49 2.30 1.65 1.95 0.00 0.00% 5 118 13.87%
KIE240920P00050000 4/18/2024 1:30 PM 50 2.80 1.95 2.50 0.00 0.00% 1 4 13.39%
KIE240920P00052000 4/26/2024 3:20 PM 52 3.70 3.10 4.00 -0.60 -13.95% 20 53 13.77%
KIE240920P00053000 3/27/2024 7:07 PM 53 2.30 2.95 5.10 0.00 0.00% 5 5 16.99%
KIE240920P00055000 4/19/2024 4:19 PM 55 6.36 5.90 7.10 0.36 6.00% 15 40 20.95%

Related Tickers