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
KIE240517C00042000 4/17/2024 1:40 PM 42 6.38 6.50 6.90 0.00 0.00% - 10 54.49%
KIE240517C00044000 4/25/2024 6:06 PM 44 5.40 3.70 5.90 0.00 0.00% 1 8 72.51%
KIE240517C00045000 4/18/2024 4:38 PM 45 3.60 2.65 4.80 0.00 0.00% 2 10 61.28%
KIE240517C00046000 4/22/2024 3:56 PM 46 3.70 1.70 3.90 0.00 0.00% 4 6 55.08%
KIE240517C00047000 4/23/2024 2:40 PM 47 3.05 0.90 2.10 0.00 0.00% 6 108 26.47%
KIE240517C00048000 4/26/2024 4:54 PM 48 1.20 1.05 1.25 0.20 20.00% 4 7 21.34%
KIE240517C00049000 4/22/2024 4:44 PM 49 1.25 0.50 1.35 0.00 0.00% 3 43 34.57%
KIE240517C00050000 4/26/2024 4:10 PM 50 0.20 0.15 0.25 -0.59 -74.68% 13 38 16.80%
KIE240517C00051000 4/22/2024 7:10 PM 51 0.30 0.00 0.15 0.00 0.00% 5 17 19.14%
KIE240517C00052000 4/22/2024 3:04 PM 52 0.12 0.00 0.50 0.00 0.00% 1 12 36.23%
KIE240517C00053000 3/26/2024 6:38 PM 53 0.57 0.00 0.75 0.00 0.00% 1 1 49.32%
KIE240517C00054000 3/27/2024 6:51 PM 54 0.45 0.00 0.50 0.00 0.00% 1 1 47.17%
KIE240517C00056000 3/27/2024 6:38 PM 56 0.15 0.00 0.50 0.00 0.00% 1 1 56.93%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KIE240517P00042000 4/18/2024 1:32 PM 42 0.28 0.00 0.50 0.00 0.00% 1 64 60.06%
KIE240517P00043000 4/23/2024 1:30 PM 43 0.04 0.05 0.25 0.00 0.00% 10 41 42.68%
KIE240517P00044000 4/1/2024 1:30 PM 44 0.04 0.05 0.90 0.00 0.00% 10 20 59.13%
KIE240517P00045000 4/16/2024 5:37 PM 45 0.28 0.00 0.85 0.00 0.00% 1 64 49.85%
KIE240517P00046000 4/11/2024 7:57 PM 46 0.34 0.10 0.20 0.00 0.00% - 10 22.46%
KIE240517P00048000 4/11/2024 1:46 PM 48 0.54 0.35 1.25 0.00 0.00% - 1 33.30%
KIE240517P00049000 4/18/2024 1:32 PM 49 1.34 0.80 0.95 0.00 0.00% - 1 15.14%
KIE240517P00050000 4/19/2024 2:04 PM 50 2.00 1.50 1.65 0.00 0.00% 1 2 14.70%
KIE240517P00051000 4/9/2024 3:08 PM 51 1.31 2.05 2.90 0.00 0.00% - 1 28.22%
KIE240517P00052000 4/11/2024 3:57 PM 52 3.00 2.55 4.60 0.00 0.00% 2 2 53.13%
KIE240517P00053000 4/16/2024 7:17 PM 53 4.60 3.60 5.50 0.00 0.00% 10 3 56.93%

Related Tickers