KRE - SPDR S&P Regional Banking ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE200124C000540002019-12-23 11:11AM EST54.003.602.575.15-1.10-23.40%187055.86%
KRE200124C000550002020-01-14 11:16AM EST55.002.501.583.600.00-10079.54%
KRE200124C000555002019-12-16 9:39AM EST55.503.610.173.350.00-5082.62%
KRE200124C000560002020-01-15 10:33AM EST56.001.670.014.20+0.47+39.17%-0127.44%
KRE200124C000565002020-01-17 1:39PM EST56.501.250.232.26+0.55+78.57%100063.48%
KRE200124C000570002020-01-17 3:00PM EST57.000.880.491.20+0.31+54.39%30033.79%
KRE200124C000575002020-01-17 3:41PM EST57.500.560.220.88+0.30+115.38%242032.03%
KRE200124C000580002020-01-17 1:39PM EST58.000.350.040.42+0.04+12.90%285023.10%
KRE200124C000585002020-01-17 12:00PM EST58.500.190.000.410.00-1029.49%
KRE200124C000590002020-01-17 11:42AM EST59.000.080.000.68+0.02+33.33%5047.07%
KRE200124C000595002020-01-10 10:59AM EST59.500.080.000.060.00-39021.29%
KRE200124C000600002020-01-13 3:53PM EST60.000.040.000.250.00-4038.38%
KRE200124C000605002019-12-27 10:30AM EST60.500.320.000.340.00-2048.15%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE200124P000485002020-01-06 10:22AM EST48.500.020.000.230.00--088.87%
KRE200124P000500002020-01-14 11:22AM EST50.000.010.000.220.00-12075.00%
KRE200124P000520002020-01-07 12:27PM EST52.000.090.000.220.00-2057.81%
KRE200124P000530002019-12-16 12:06AM EST53.000.150.000.080.00--045.70%
KRE200124P000535002019-12-16 12:06AM EST53.500.400.000.240.00--055.66%
KRE200124P000540002020-01-16 10:51AM EST54.000.040.000.080.00-6037.50%
KRE200124P000545002020-01-17 10:39AM EST54.500.040.020.24-0.01-20.00%6045.51%
KRE200124P000550002020-01-16 2:55PM EST55.000.060.000.280.00-3042.68%
KRE200124P000555002020-01-16 1:45PM EST55.500.110.000.260.00-1036.04%
KRE200124P000560002020-01-17 11:36AM EST56.000.120.000.34-0.05-29.41%1034.38%
KRE200124P000565002020-01-17 10:04AM EST56.500.180.000.46-0.21-53.85%1,770033.20%
KRE200124P000570002020-01-17 3:52PM EST57.000.300.040.56-0.12-28.57%81029.98%
KRE200124P000575002020-01-17 3:43PM EST57.500.490.200.85-0.18-26.87%56032.42%
KRE200124P000580002020-01-17 9:53AM EST58.000.660.441.14-0.44-40.00%23033.01%
KRE200124P000585002020-01-07 9:36AM EST58.501.850.132.620.00-5077.73%
KRE200124P000590002020-01-07 9:36AM EST59.002.100.532.500.00-10061.38%
KRE200124P000605002019-12-16 12:06AM EST60.502.961.014.800.00--0112.50%
KRE200124P000610002019-12-17 9:57AM EST61.003.051.575.050.00--0108.79%