AAPL   323.30 (-0.56%)
MSFT   183.93 (-0.77%)
FB   227.33 (-1.23%)
GOOGL   1,420.50 (-1.30%)
AMZN   2,474.24 (-0.17%)
NVDA   351.78 (+0.29%)
BABA   218.95 (+0.16%)
MU   51.47 (+5.21%)
GE   7.57 (+2.86%)
TSLA   876.48 (-0.73%)
AMD   52.62 (-0.21%)
ACB   14.33 (+0.21%)
GILD   77.45 (+4.10%)
DIS   123.56 (+1.13%)
NFLX   415.00 (-1.65%)
BAC   26.58 (+2.27%)
AAPL   323.30 (-0.56%)
MSFT   183.93 (-0.77%)
FB   227.33 (-1.23%)
GOOGL   1,420.50 (-1.30%)
AMZN   2,474.24 (-0.17%)
NVDA   351.78 (+0.29%)
BABA   218.95 (+0.16%)
MU   51.47 (+5.21%)
GE   7.57 (+2.86%)
TSLA   876.48 (-0.73%)
AMD   52.62 (-0.21%)
ACB   14.33 (+0.21%)
GILD   77.45 (+4.10%)
DIS   123.56 (+1.13%)
NFLX   415.00 (-1.65%)
BAC   26.58 (+2.27%)
AAPL   323.30 (-0.56%)
MSFT   183.93 (-0.77%)
FB   227.33 (-1.23%)
GOOGL   1,420.50 (-1.30%)
AMZN   2,474.24 (-0.17%)
NVDA   351.78 (+0.29%)
BABA   218.95 (+0.16%)
MU   51.47 (+5.21%)
GE   7.57 (+2.86%)
TSLA   876.48 (-0.73%)
AMD   52.62 (-0.21%)
ACB   14.33 (+0.21%)
GILD   77.45 (+4.10%)
DIS   123.56 (+1.13%)
NFLX   415.00 (-1.65%)
BAC   26.58 (+2.27%)
AAPL   323.30 (-0.56%)
MSFT   183.93 (-0.77%)
FB   227.33 (-1.23%)
GOOGL   1,420.50 (-1.30%)
AMZN   2,474.24 (-0.17%)
NVDA   351.78 (+0.29%)
BABA   218.95 (+0.16%)
MU   51.47 (+5.21%)
GE   7.57 (+2.86%)
TSLA   876.48 (-0.73%)
AMD   52.62 (-0.21%)
ACB   14.33 (+0.21%)
GILD   77.45 (+4.10%)
DIS   123.56 (+1.13%)
NFLX   415.00 (-1.65%)
BAC   26.58 (+2.27%)
Log in

NYSEARCA:KRESPDR S&P Regional Banking ETF Options Chain and Prices

$41.76
+1.11 (+2.73 %)
(As of 06/4/2020 02:27 PM ET)
Add
Today's Range
$40.00
Now: $41.76
$41.89
50-Day Range
$31.17
MA: $35.27
$40.61
52-Week Range
$27.26
Now: $41.76
$59.38
Volume10.19 million shs
Average Volume9.81 million shs
Market Capitalization$1.15 billion
P/E RatioN/A
Dividend Yield3.55%
BetaN/A

Options Chain

SPDR S&P Regional Banking ETF (NYSEARCA:KRE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$47.00$0.055Call03911.10735 (-0.042016)0.04184
6/5/2020$46.50$0.055Call52221.0415 (-0.021721)0.044061
6/5/2020$46.00$0.045Call02710.944635 (-0.087645)0.041531
6/5/2020$45.00$0.050Call0190.818542 (-0.189418)0.049728
6/5/2020$44.00$0.065Call480.712142 (-0.206609)0.069998
6/5/2020$43.50$0.085Call0140.675433 (-0.205617)0.091723
6/5/2020$43.00$0.110Call31200.632944 (-0.184365)0.119794
6/5/2020$42.50$0.165Call8180.615678 (-0.183726)0.170128
6/5/2020$42.00$0.215Call3,05893 (+28)0.565305 (-0.19643)0.223711
6/5/2020$41.00$0.585Call466102 (+9)0.619595 (-0.105014)0.434904
6/5/2020$40.00$0.945Call236342 (-6)0.471131 (-0.255432)0.684303
6/5/2020$39.50$1.555Call12,62013,023 (+4976)0.727147 (+0.087966)0.712314
6/5/2020$39.00$1.725Call1,1501,092 (+49)0.462495 (-0.185017)0.890201
6/5/2020$38.50$2.255Call2230.619374 (-0.059616)0.886523
6/5/2020$38.00$2.650Call7190.3 (-0.375979)0.998844
6/5/2020$37.50$3.120Call116
6/5/2020$37.00$3.510Call8108 (-7)01
6/5/2020$36.50$4.000Call0601
6/5/2020$36.00$4.500Call04201
6/5/2020$35.50$4.975Call01701
6/5/2020$35.00$5.475Call03601
6/5/2020$34.50$5.975Call01201
6/5/2020$34.00$6.475Call1101
6/5/2020$33.50$6.950Call01301
6/5/2020$33.00$7.475Call0001
6/5/2020$32.50$7.950Call0101
6/5/2020$32.00$8.475Call0201
6/5/2020$31.50$8.975Call0001
6/5/2020$31.00$9.475Call0301
6/5/2020$30.50$9.975Call0001
6/5/2020$30.00$10.475Call0001
6/5/2020$29.50$10.950Call0001
6/5/2020$29.00$11.475Call0001
6/5/2020$28.50$11.975Call0001
6/5/2020$28.00$12.475Call0001
6/5/2020$27.50$12.975Call0001
6/5/2020$27.00$13.475Call0001
6/5/2020$26.50$13.975Call0001
6/5/2020$26.00$14.475Call0001
6/5/2020$25.50$14.975Call0001
6/5/2020$25.00$15.475Call0001
6/5/2020$24.50$15.975Call0001
6/5/2020$24.00$16.475Call0001
6/5/2020$23.50$16.975Call0001
6/5/2020$23.00$17.475Call00
6/5/2020$22.50$17.975Call00
6/5/2020$22.00$18.475Call00
6/5/2020$21.50$18.975Call00
6/5/2020$21.00$19.475Call00
6/5/2020$20.50$19.975Call00
6/5/2020$20.00$20.475Call00
6/5/2020$47.00$6.525Put001.42239 (+0.214317)-0.909205
6/5/2020$46.50$6.025Put001.34171 (+0.184182)-0.904993
6/5/2020$46.00$5.550Put001.30365 (+0.315843)-0.891585
6/5/2020$45.00$4.525Put001.09433 (+0.210859)-0.888154
6/5/2020$44.00$3.550Put000.969169 (+0.101323)-0.861316
6/5/2020$43.50$3.005Put000.802274 (-0.002415)-0.869414
6/5/2020$43.00$2.520Put0400.725335 (+0.044518)-0.848438
6/5/2020$42.50$2.030Put01770.631793-0.823426
6/5/2020$42.00$1.600Put070.60846 (-0.072357)-0.762302
6/5/2020$41.00$0.945Put56240.623432 (-0.090647)-0.56433
6/5/2020$40.00$0.305Put184520.479826 (-0.262516)-0.318415
6/5/2020$39.50$0.255Put1,532870.575092 (-0.167441)-0.241853
6/5/2020$39.00$0.195Put5139 (+13)0.633536 (-0.096306)-0.182226
6/5/2020$38.50$0.125Put411170.658002 (-0.084913)-0.123875
6/5/2020$38.00$0.090Put165304 (+53)0.692372 (-0.040724)-0.08942
6/5/2020$37.50$0.070Put111,303 (+206)0.754765 (+0.034547)-0.067326
6/5/2020$37.00$0.045Put326900 (+200)0.7676 (+0.022004)-0.045299
6/5/2020$36.50$0.040Put122,214 (+2)0.840929 (+0.074207)-0.037866
6/5/2020$36.00$0.050Put4103 (+10)0.96398 (+0.259009)-0.04013
6/5/2020$35.50$0.010Put2141 (+3)0.825729 (-0.026672)-0.01063
6/5/2020$35.00$0.010Put0635 (-1)0.897141 (+0.148549)-0.009799
6/5/2020$34.50$0.065Put01121.29712 (+0.441287)-0.038514
6/5/2020$34.00$0.060Put094 (+2)1.37677 (+0.485404)-0.034138
6/5/2020$33.50$0.005Put0521.05798 (+0.145547)-0.005322
6/5/2020$33.00$0.040Put0261.47118 (+0.42905)-0.023064
6/5/2020$32.50$0.045Put051.58726-0.023293
6/5/2020$32.00$0.045Put0151.68749 (+0.525887)-0.02259
6/5/2020$31.50$0.005Put01751.34712 (+0.101594)-0.003509
6/5/2020$31.00$0.045Put03881.86511 (+0.549702)-0.020113
6/5/2020$30.50$0.040Put001.92165 (+0.515599)-0.017508
6/5/2020$30.00$0.045Put0242.06472 (+0.571943)-0.018671
6/5/2020$29.50$0.045Put0202.16169 (+0.624792)-0.017818
6/5/2020$29.00$0.040Put03692.22031 (+0.511473)-0.015525
6/5/2020$28.50$0.010Put016,0511.9384 (+0.135892)-0.004767
6/5/2020$28.00$0.035Put0522.39071 (+0.638202)-0.013101
6/5/2020$27.50$0.045Put002.56651 (+0.720496)-0.014934
6/5/2020$27.00$0.030Put0122.55829 (+0.727958)-0.010675
6/5/2020$26.50$0.005Put015,9402.11251 (+0.572068)-0.002068
6/5/2020$26.00$0.045Put0742.89749 (+0.755685)-0.013407
6/5/2020$25.50$0.045Put003.01692 (+0.781555)-0.013078
6/5/2020$25.00$0.040Put0103.07556 (+0.775664)-0.011146
6/5/2020$24.50$0.045Put013.24123 (+0.842993)-0.011936
6/5/2020$24.00$0.040Put003.32051 (+0.830788)-0.010557
6/5/2020$23.50$0.045Put003.48151 (+0.880975)-0.011054
6/5/2020$23.00$0.040Put003.57718 (+0.871479)-0.010039
6/5/2020$22.50$0.045Put003.7378 (+0.934663)-0.010362
6/5/2020$22.00$0.045Put003.86566 (+0.953428)-0.009948
6/5/2020$21.50$0.045Put004.01119 (+0.98914)-0.009823
6/5/2020$21.00$0.045Put004.13929 (+1.00859)-0.009331
6/5/2020$20.50$0.045Put004.29357 (+1.04663)-0.009248
6/5/2020$20.00$0.045Put004.42414 (+1.04773)-0.008721
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.