U.S. Markets closed

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.43-0.72 (-1.44%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE201204C000390002020-10-27 8:43AM EST39.003.690.000.000.00-3000.00%
KRE201204C000405002020-11-06 9:55AM EST40.502.700.000.000.00-100.00%
KRE201204C000410002020-11-04 11:14AM EST41.006.400.000.000.00-100.00%
KRE201204C000415002020-11-03 3:54PM EST41.503.610.000.000.00-600.00%
KRE201204C000420002020-11-09 12:17PM EST42.005.700.000.000.00-100.00%
KRE201204C000425002020-11-06 1:08PM EST42.505.350.000.000.00-100.00%
KRE201204C000430002020-11-10 1:00PM EST43.005.800.000.000.00-1700.00%
KRE201204C000435002020-11-10 9:33AM EST43.504.600.000.000.00-1100.00%
KRE201204C000440002020-11-09 12:44PM EST44.004.450.000.000.00-700.00%
KRE201204C000445002020-11-02 3:43PM EST44.503.700.000.000.00-100.00%
KRE201204C000450002020-11-04 3:31PM EST45.003.450.000.000.00-1000.00%
KRE201204C000460002020-11-10 3:10PM EST46.003.530.000.000.00-2200.00%
KRE201204C000465002020-11-09 9:43AM EST46.502.500.000.000.00-1000.00%
KRE201204C000470002020-11-09 11:44AM EST47.002.020.000.000.00-1700.00%
KRE201204C000475002020-11-10 10:32AM EST47.502.310.000.000.00-1000.00%
KRE201204C000500002020-11-10 1:55PM EST50.001.260.000.000.00-2803.13%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE201204P000300002020-11-04 9:30AM EST30.000.310.000.000.00-5050.00%
KRE201204P000330002020-11-06 10:23AM EST33.000.070.000.000.00-2050.00%
KRE201204P000335002020-11-06 2:15PM EST33.500.080.000.000.00-1050.00%
KRE201204P000340002020-11-04 12:03PM EST34.000.070.000.000.00-5050.00%
KRE201204P000350002020-11-09 2:44PM EST35.000.060.000.000.00-1050.00%
KRE201204P000355002020-10-22 11:40AM EST35.500.500.000.000.00--050.00%
KRE201204P000360002020-10-22 12:16PM EST36.000.530.000.000.00--050.00%
KRE201204P000365002020-11-09 12:25PM EST36.500.080.000.000.00-1050.00%
KRE201204P000370002020-11-06 3:42PM EST37.000.110.000.000.00-5050.00%
KRE201204P000375002020-11-04 3:31PM EST37.500.720.000.000.00-1050.00%
KRE201204P000380002020-11-09 3:39PM EST38.000.080.000.000.00-33050.00%
KRE201204P000385002020-11-04 3:05PM EST38.500.150.000.000.00-27050.00%
KRE201204P000390002020-11-09 12:51PM EST39.000.100.000.000.00-4050.00%
KRE201204P000395002020-11-04 11:36AM EST39.501.170.000.000.00-25050.00%
KRE201204P000400002020-11-09 9:34AM EST40.000.230.000.000.00-1050.00%
KRE201204P000405002020-11-04 11:26AM EST40.501.590.000.000.00--050.00%
KRE201204P000410002020-11-05 12:01PM EST41.000.200.000.000.00-7025.00%
KRE201204P000415002020-11-06 10:08AM EST41.501.360.000.000.00-1025.00%
KRE201204P000420002020-11-09 12:09PM EST42.000.300.000.000.00-15025.00%
KRE201204P000425002020-11-09 1:29PM EST42.500.290.000.000.00-3025.00%
KRE201204P000430002020-11-09 12:28PM EST43.000.380.000.000.00-42025.00%