SPDR S&P Regional Banking (KRE)
AMEX
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
54.00 | 3.35 | 7.45 | 6.10 | 5.40 | 0.00 | 0.00 % | 0 | 2,128 | - |
55.00 | 2.10 | 6.70 | 3.75 | 4.40 | 0.38 | 11.28 % | 26 | 7,763 | 1/13/2025 |
55.50 | 1.60 | 6.15 | 3.15 | 3.875 | 0.00 | 0.00 % | 1 | 0 | 1/13/2025 |
56.00 | 2.00 | 5.55 | 2.97 | 3.775 | 0.00 | 0.00 % | 0 | 2,091 | - |
56.50 | 0.96 | 4.95 | 2.24 | 2.955 | 0.00 | 0.00 % | 0 | 38 | - |
57.00 | 0.74 | 4.60 | 1.91 | 2.67 | 0.12 | 6.70 % | 16 | 3,700 | 1/13/2025 |
57.50 | 1.54 | 2.50 | 1.87 | 2.02 | 0.31 | 19.87 % | 68 | 82 | 1/13/2025 |
58.00 | 0.67 | 3.65 | 1.69 | 2.16 | 0.41 | 32.03 % | 2,111 | 4,683 | 1/13/2025 |
58.50 | 0.31 | 2.84 | 1.46 | 1.575 | 0.44 | 43.14 % | 770 | 409 | 1/13/2025 |
59.00 | 0.49 | 1.64 | 1.17 | 1.065 | 0.36 | 44.44 % | 791 | 8,029 | 1/13/2025 |
59.50 | 0.90 | 3.35 | 0.70 | 2.125 | 0.10 | 16.67 % | 587 | 3,226 | 1/13/2025 |
60.00 | 0.50 | 0.88 | 0.70 | 0.69 | 0.24 | 52.17 % | 6,398 | 21,523 | 1/13/2025 |
60.50 | 0.53 | 2.34 | 0.48 | 1.435 | 0.16 | 50.00 % | 2,797 | 1,169 | 1/13/2025 |
61.00 | 0.23 | 0.93 | 0.58 | 0.58 | 0.33 | 132.00 % | 2,436 | 15,026 | 1/13/2025 |
61.50 | 0.06 | 0.63 | 0.63 | 0.345 | 0.47 | 293.75 % | 1,099 | 3,795 | 1/13/2025 |
62.00 | 0.04 | 0.35 | 0.35 | 0.195 | 0.24 | 218.18 % | 4,992 | 14,065 | 1/13/2025 |
62.50 | 0.01 | 0.78 | 0.13 | 0.395 | 0.07 | 116.67 % | 108 | 2,758 | 1/13/2025 |
63.00 | 0.01 | 0.30 | 0.11 | 0.155 | 0.04 | 57.14 % | 494 | 7,444 | 1/13/2025 |
63.50 | 0.01 | 1.34 | 0.04 | 0.675 | 0.00 | 0.00 % | 0 | 1,856 | - |
64.00 | 0.05 | 0.92 | 0.05 | 0.485 | 0.01 | 25.00 % | 203 | 11,933 | 1/13/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
54.00 | 0.05 | 1.51 | 0.07 | 0.78 | -0.04 | -36.36 % | 108 | 3,753 | 1/13/2025 |
55.00 | 0.05 | 0.26 | 0.09 | 0.155 | -0.11 | -55.00 % | 3,020 | 9,966 | 1/13/2025 |
55.50 | 0.01 | 0.17 | 0.16 | 0.09 | -0.19 | -54.29 % | 17 | 1,340 | 1/13/2025 |
56.00 | 0.01 | 0.20 | 0.18 | 0.105 | -0.15 | -45.45 % | 3,355 | 13,797 | 1/13/2025 |
56.50 | 0.23 | 2.63 | 0.25 | 1.43 | -0.22 | -46.81 % | 517 | 675 | 1/13/2025 |
57.00 | 0.08 | 1.56 | 0.32 | 0.82 | -0.26 | -44.83 % | 674 | 6,484 | 1/13/2025 |
57.50 | 0.01 | 1.66 | 0.44 | 0.835 | -0.30 | -40.54 % | 14 | 616 | 1/13/2025 |
58.00 | 0.08 | 1.07 | 0.72 | 0.575 | -0.22 | -23.40 % | 2,928 | 14,639 | 1/13/2025 |
58.50 | 0.29 | 3.05 | 0.73 | 1.67 | -0.45 | -38.14 % | 906 | 710 | 1/13/2025 |
59.00 | 0.70 | 1.09 | 0.93 | 0.895 | -0.51 | -35.42 % | 1,672 | 21,262 | 1/13/2025 |
59.50 | 0.03 | 2.38 | 1.15 | 1.205 | -0.60 | -34.29 % | 2 | 1,510 | 1/13/2025 |
60.00 | 1.17 | 1.72 | 1.50 | 1.445 | -0.51 | -25.37 % | 5,618 | 51,959 | 1/13/2025 |
60.50 | 0.19 | 4.05 | 2.32 | 2.12 | -0.25 | -9.73 % | 2 | 2,541 | 1/13/2025 |
61.00 | 0.61 | 4.25 | 2.73 | 2.43 | -0.14 | -4.88 % | 18 | 5,570 | 1/13/2025 |
61.50 | 2.50 | 3.70 | 3.20 | 3.10 | -0.50 | -13.51 % | 2 | 1,139 | 1/13/2025 |
62.00 | 2.75 | 4.15 | 3.00 | 3.45 | -0.92 | -23.47 % | 211 | 6,923 | 1/13/2025 |
62.50 | 2.14 | 5.45 | 4.09 | 3.795 | -0.54 | -11.66 % | 5 | 689 | 1/13/2025 |
63.00 | 1.80 | 6.40 | 4.35 | 4.10 | -0.35 | -7.45 % | 14 | 4,847 | 1/13/2025 |
63.50 | 2.26 | 6.35 | 3.60 | 4.305 | 0.00 | 0.00 % | 0 | 66 | - |
64.00 | 2.60 | 7.30 | 5.22 | 4.95 | -0.59 | -10.15 % | 19 | 20,288 | 1/13/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.