Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.95+0.21 (+0.31%)
At close: 04:00PM EDT
67.70 -0.25 (-0.37%)
After hours: 07:37PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE220819C000410002022-07-21 10:30AM EDT41.0020.0025.5025.750.00--50.00%
KRE220819C000460002022-07-13 11:06AM EDT46.0011.9520.5020.700.00--90.00%
KRE220819C000470002022-07-13 11:06AM EDT47.0011.0019.5019.700.00--30.00%
KRE220819C000490002022-07-22 12:48PM EDT49.0012.6017.5017.650.00--910.00%
KRE220819C000500002022-07-14 9:42AM EDT50.007.0516.5016.650.00--730.00%
KRE220819C000510002022-08-08 12:09PM EDT51.0013.2015.5015.750.00--350.00%
KRE220819C000520002022-08-05 2:00PM EDT52.0012.0514.5014.750.00--790.00%
KRE220819C000530002022-08-08 11:38AM EDT53.0011.2013.5013.650.00--220.00%
KRE220819C000540002022-07-14 2:20PM EDT54.004.0512.5012.700.00--580.00%
KRE220819C000550002022-08-08 11:14AM EDT55.009.4811.5011.600.00-12470.00%
KRE220819C000555002022-07-26 9:41AM EDT55.507.0011.0011.150.00--50.00%
KRE220819C000560002022-07-25 10:27AM EDT56.006.6010.5010.650.00--1,1450.00%
KRE220819C000565002022-07-21 9:38AM EDT56.505.6010.0010.150.00--30.00%
KRE220819C000570002022-08-01 1:02PM EDT57.006.959.509.650.00--7630.00%
KRE220819C000575002022-07-27 2:49PM EDT57.505.659.009.100.00--70.00%
KRE220819C000580002022-08-08 1:54PM EDT58.006.168.508.650.00-11,2040.00%
KRE220819C000585002022-08-02 11:14AM EDT58.505.208.008.250.00-8700.00%
KRE220819C000590002022-08-10 2:46PM EDT59.006.857.507.65+1.40+25.69%12,3750.00%
KRE220819C000595002022-08-04 10:48AM EDT59.504.157.007.150.00-31200.00%
KRE220819C000600002022-08-08 3:52PM EDT60.004.266.506.650.00-141,3620.00%
KRE220819C000605002022-08-04 10:48AM EDT60.503.306.056.150.00-31070.00%
KRE220819C000610002022-08-10 2:31PM EDT61.004.955.555.65+1.58+46.88%257000.00%
KRE220819C000615002022-08-10 1:46PM EDT61.504.455.055.20+1.66+59.50%32090.00%
KRE220819C000620002022-08-11 10:20AM EDT62.004.614.554.70+2.07+81.50%51,0550.00%
KRE220819C000625002022-08-10 3:18PM EDT62.503.504.104.20+1.66+90.22%12300.00%
KRE220819C000630002022-08-11 10:37AM EDT63.003.803.603.75+2.18+134.57%361,2510.00%
KRE220819C000635002022-08-10 12:28PM EDT63.502.633.153.25+1.18+81.38%14750.00%
KRE220819C000640002022-08-11 11:06AM EDT64.002.652.732.81+1.54+138.74%602,2870.00%
KRE220819C000645002022-08-09 3:55PM EDT64.500.892.312.380.00-1221340.00%
KRE220819C000650002022-08-11 2:00PM EDT65.002.001.911.98+1.33+198.51%13810,5770.00%
KRE220819C000655002022-08-10 11:33AM EDT65.501.031.541.61+0.60+139.53%301760.00%
KRE220819C000660002022-08-11 12:22PM EDT66.001.121.211.28+0.84+300.00%122,2180.00%
KRE220819C000665002022-08-10 11:12AM EDT66.500.600.920.98+0.30+100.00%30400.00%
KRE220819C000670002022-08-11 10:41AM EDT67.000.700.670.73+0.58+483.33%34860.00%
KRE220819C000675002022-08-11 12:23PM EDT67.500.430.470.52+0.28+186.67%624316.02%
KRE220819C000680002022-08-11 2:07PM EDT68.000.350.320.37+0.25+250.00%12320427.74%
KRE220819C000690002022-08-11 12:09PM EDT69.000.140.140.17+0.08+133.33%2082037.70%
KRE220819C000700002022-08-11 1:02PM EDT70.000.070.060.08+0.05+250.00%1721944.92%
KRE220819C000710002022-08-11 9:32AM EDT71.000.070.020.04+0.06+600.00%147451.56%
KRE220819C000720002022-08-11 9:30AM EDT72.000.060.010.04+0.03+100.00%314258.59%
KRE220819C000730002022-08-11 9:32AM EDT73.000.050.000.04+0.03+150.00%1382467.97%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KRE220819P000390002022-07-25 12:10PM EDT39.000.010.000.030.00--3406.25%
KRE220819P000430002022-07-11 2:17PM EDT43.000.060.000.050.00--1359.38%
KRE220819P000460002022-08-04 2:31PM EDT46.000.010.000.060.00--140318.75%
KRE220819P000470002022-08-01 3:33PM EDT47.000.010.000.010.00--1,031250.00%
KRE220819P000480002022-07-27 10:17AM EDT48.000.020.000.060.00--800287.50%
KRE220819P000490002022-07-29 1:20PM EDT49.000.010.000.030.00--44250.00%
KRE220819P000500002022-08-05 9:43AM EDT50.000.010.000.030.00--846234.38%
KRE220819P000510002022-08-10 11:39AM EDT51.000.020.000.030.00-1144221.88%
KRE220819P000520002022-08-08 10:12AM EDT52.000.020.000.030.00--698209.38%
KRE220819P000530002022-08-09 11:47AM EDT53.000.010.000.030.00-403,348193.75%
KRE220819P000540002022-08-11 10:10AM EDT54.000.010.000.030.00-32,400181.25%
KRE220819P000545002022-07-26 10:49AM EDT54.500.190.000.030.00--9175.00%
KRE220819P000550002022-08-11 9:30AM EDT55.000.010.000.01-0.01-50.00%17,463150.00%
KRE220819P000555002022-08-10 9:55AM EDT55.500.030.000.03-0.08-72.73%1056162.50%
KRE220819P000560002022-08-08 12:22PM EDT56.000.030.000.030.00-116,066156.25%
KRE220819P000565002022-07-29 10:00AM EDT56.500.140.000.030.00--17150.00%
KRE220819P000570002022-08-09 2:38PM EDT57.000.030.000.030.00-12,591143.75%
KRE220819P000575002022-08-05 1:29PM EDT57.500.070.000.030.00-41,244137.50%
KRE220819P000580002022-08-10 9:30AM EDT58.000.020.000.03-0.03-60.00%107,306131.25%
KRE220819P000585002022-08-08 10:14AM EDT58.500.080.000.030.00-1126125.00%
KRE220819P000590002022-08-11 10:28AM EDT59.000.020.010.02-0.06-75.00%1512,224118.75%
KRE220819P000595002022-08-05 11:43AM EDT59.500.180.010.030.00-1261,520115.63%
KRE220819P000600002022-08-10 1:00PM EDT60.000.050.010.03-0.10-66.67%2342,513109.38%
KRE220819P000605002022-08-11 9:30AM EDT60.500.080.020.04-0.12-60.00%2726110.16%
KRE220819P000610002022-08-09 12:29PM EDT61.000.250.030.040.00-2,9914,674106.25%
KRE220819P000615002022-08-09 11:04AM EDT61.500.370.040.050.00-43265103.13%
KRE220819P000620002022-08-11 10:45AM EDT62.000.050.050.07-0.39-88.64%5021,049101.56%
KRE220819P000625002022-08-11 9:30AM EDT62.500.170.070.09-0.38-69.09%62248100.00%
KRE220819P000630002022-08-11 9:30AM EDT63.000.250.100.12-0.48-65.75%159299.22%
KRE220819P000635002022-08-10 9:40AM EDT63.500.350.130.16-0.52-59.77%513697.66%
KRE220819P000640002022-08-11 11:18AM EDT64.000.220.190.22-0.84-79.25%236998.44%
KRE220819P000645002022-08-11 12:12PM EDT64.500.300.260.29-1.10-78.57%50111398.05%
KRE220819P000650002022-08-11 12:14PM EDT65.000.410.340.39-1.24-75.15%35,13998.05%
KRE220819P000655002022-08-11 10:26AM EDT65.500.470.470.53-1.34-74.03%1130100.20%
KRE220819P000660002022-08-11 10:37AM EDT66.000.640.630.69-1.72-72.88%1929102.15%
KRE220819P000665002022-08-11 10:26AM EDT66.500.830.840.91-1.71-67.32%442102106.06%
KRE220819P000670002022-08-10 2:46PM EDT67.001.081.091.17-2.08-65.82%3557110.74%
KRE220819P000675002022-08-10 2:46PM EDT67.501.961.391.47-2.19-52.77%113116.41%
KRE220819P000680002022-08-08 12:09PM EDT68.003.901.731.820.00-213123.24%
KRE220819P000690002022-08-11 10:19AM EDT69.002.552.532.62-4.40-63.31%13140.33%
KRE220819P000710002022-08-02 1:30PM EDT71.007.654.404.550.00-10184.77%
Advertisement
Advertisement