KBE - SPDR S&P Bank ETF
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE230616C00020000 | 2023-05-25 3:55PM EDT | 20.00 | 14.64 | 12.80 | 17.60 | 0.00 | - | 5 | 3 | 153.91% |
| KBE230616C00025000 | 2023-05-19 11:35AM EDT | 25.00 | 9.40 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 75.00% |
| KBE230616C00030000 | 2023-05-26 1:19PM EDT | 30.00 | 5.00 | 2.70 | 7.00 | -0.15 | -2.91% | 10 | 480 | 139.94% |
| KBE230616C00031000 | 2023-05-24 12:39PM EDT | 31.00 | 4.30 | 1.80 | 6.00 | 0.00 | - | 5 | 550 | 125.39% |
| KBE230616C00032000 | 2023-05-26 1:10PM EDT | 32.00 | 3.40 | 0.80 | 5.00 | 0.00 | - | 1 | 422 | 110.74% |
| KBE230616C00033000 | 2023-05-23 12:23PM EDT | 33.00 | 3.60 | 0.25 | 4.00 | 0.00 | - | 5 | 1,178 | 95.95% |
| KBE230616C00034000 | 2023-05-26 3:18PM EDT | 34.00 | 1.80 | 0.05 | 4.80 | -0.08 | -4.26% | 116 | 8,795 | 61.43% |
| KBE230616C00035000 | 2023-05-26 1:51PM EDT | 35.00 | 1.13 | 0.00 | 1.30 | -0.02 | -1.74% | 609 | 3,196 | 41.80% |
| KBE230616C00036000 | 2023-05-26 3:44PM EDT | 36.00 | 0.73 | 0.10 | 2.00 | -0.07 | -8.75% | 27 | 1,182 | 78.42% |
| KBE230616C00037000 | 2023-05-26 2:23PM EDT | 37.00 | 0.36 | 0.00 | 1.05 | -0.02 | -5.26% | 76 | 1,651 | 58.98% |
| KBE230616C00038000 | 2023-05-26 3:51PM EDT | 38.00 | 0.20 | 0.15 | 0.85 | 0.00 | - | 284 | 2,817 | 61.91% |
| KBE230616C00039000 | 2023-05-26 10:17AM EDT | 39.00 | 0.15 | 0.05 | 0.50 | +0.05 | +50.00% | 100 | 6,098 | 56.49% |
| KBE230616C00040000 | 2023-05-25 3:01PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 40 | 1,036 | 40.23% |
| KBE230616C00041000 | 2023-05-24 10:42AM EDT | 41.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,334 | 57.42% |
| KBE230616C00042000 | 2023-05-23 2:45PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 14 | 1,311 | 58.01% |
| KBE230616C00043000 | 2023-05-05 9:50AM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,144 | 56.25% |
| KBE230616C00044000 | 2023-05-23 10:17AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 53.91% |
| KBE230616C00045000 | 2023-05-17 1:41PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,202 | 52.34% |
| KBE230616C00046000 | 2023-05-04 2:43PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 56.25% |
| KBE230616C00047000 | 2023-04-25 3:11PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 59.77% |
| KBE230616C00048000 | 2023-05-11 3:49PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 63.28% |
| KBE230616C00049000 | 2023-03-27 3:00PM EDT | 49.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 179 | 86.13% |
| KBE230616C00050000 | 2023-05-05 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 613 | 70.31% |
| KBE230616C00051000 | 2023-03-23 10:33AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 2,147 | 118.16% |
| KBE230616C00052000 | 2023-05-26 1:02PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 264 | 76.56% |
| KBE230616C00053000 | 2023-03-22 9:30AM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 116 | 126.76% |
| KBE230616C00054000 | 2023-05-15 2:49PM EDT | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 329 | 82.81% |
| KBE230616C00055000 | 2023-05-03 3:22PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 189 | 85.94% |
| KBE230616C00056000 | 2023-03-20 3:41PM EDT | 56.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 30 | 249 | 142.77% |
| KBE230616C00057000 | 2023-03-20 3:40PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 77 | 91.41% |
| KBE230616C00058000 | 2023-03-20 2:38PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,136 | 94.53% |
| KBE230616C00060000 | 2023-03-16 2:43PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 113 | 99.61% |
| KBE230616C00065000 | 2023-03-22 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1,592 | 169.92% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE230616P00020000 | 2023-05-12 12:11PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 110.94% |
| KBE230616P00025000 | 2023-05-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8,356 | 91.99% |
| KBE230616P00026000 | 2023-05-26 10:08AM EDT | 26.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 8 | 69.92% |
| KBE230616P00027000 | 2023-05-19 1:52PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 74.22% |
| KBE230616P00028000 | 2023-05-23 9:56AM EDT | 28.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 4,239 | 59.18% |
| KBE230616P00029000 | 2023-05-26 9:32AM EDT | 29.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 100 | 12,323 | 81.93% |
| KBE230616P00030000 | 2023-05-26 12:00PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 1,525 | 51.37% |
| KBE230616P00031000 | 2023-05-26 2:46PM EDT | 31.00 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 69 | 3,313 | 55.66% |
| KBE230616P00032000 | 2023-05-26 3:44PM EDT | 32.00 | 0.36 | 0.00 | 0.40 | -0.12 | -25.00% | 19 | 2,602 | 48.15% |
| KBE230616P00033000 | 2023-05-26 2:17PM EDT | 33.00 | 0.50 | 0.20 | 0.60 | -0.25 | -33.33% | 68 | 3,622 | 45.80% |
| KBE230616P00034000 | 2023-05-26 3:16PM EDT | 34.00 | 0.77 | 0.50 | 1.40 | -0.33 | -30.00% | 165 | 4,779 | 60.94% |
| KBE230616P00035000 | 2023-05-26 3:51PM EDT | 35.00 | 1.15 | 0.50 | 4.00 | -0.25 | -17.86% | 41 | 2,865 | 72.80% |
| KBE230616P00036000 | 2023-05-26 3:50PM EDT | 36.00 | 1.75 | 0.20 | 4.80 | -0.35 | -16.67% | 252 | 3,062 | 62.55% |
| KBE230616P00037000 | 2023-05-25 12:00PM EDT | 37.00 | 2.94 | 0.40 | 5.20 | 0.00 | - | 3 | 1,967 | 50.64% |
| KBE230616P00038000 | 2023-05-25 9:46AM EDT | 38.00 | 3.30 | 1.20 | 5.90 | 0.00 | - | 1 | 791 | 50.78% |
| KBE230616P00039000 | 2023-05-23 11:07AM EDT | 39.00 | 3.02 | 2.00 | 6.70 | 0.00 | - | 4 | 390 | 50.00% |
| KBE230616P00040000 | 2023-05-25 2:42PM EDT | 40.00 | 5.50 | 2.90 | 7.60 | 0.00 | - | 2 | 211 | 51.66% |
| KBE230616P00041000 | 2023-05-11 2:21PM EDT | 41.00 | 8.65 | 3.90 | 8.60 | 0.00 | - | 8 | 3 | 58.11% |
| KBE230616P00042000 | 2023-05-05 10:23AM EDT | 42.00 | 8.77 | 4.80 | 9.60 | 0.00 | - | 1 | 35 | 60.64% |
| KBE230616P00043000 | 2023-03-23 1:18PM EDT | 43.00 | 7.70 | 3.80 | 8.50 | 0.00 | - | 3 | 837 | 84.86% |
| KBE230616P00044000 | 2023-04-17 9:45AM EDT | 44.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| KBE230616P00045000 | 2023-05-15 1:17PM EDT | 45.00 | 11.70 | 8.00 | 12.80 | 0.00 | - | 10 | 2,929 | 90.92% |
| KBE230616P00046000 | 2023-05-08 4:11PM EDT | 46.00 | 12.53 | 8.90 | 13.70 | 0.00 | - | 1,200 | 3,695 | 89.65% |
| KBE230616P00047000 | 2023-04-28 9:30AM EDT | 47.00 | 11.00 | 9.80 | 14.60 | 0.00 | - | 1 | 0 | 86.52% |
| KBE230616P00048000 | 2023-03-21 9:38AM EDT | 48.00 | 10.01 | 10.00 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| KBE230616P00049000 | 2023-03-09 11:45AM EDT | 49.00 | 5.20 | 10.60 | 15.50 | 0.00 | - | 1 | 0 | 167.09% |
| KBE230616P00050000 | 2023-03-10 10:36AM EDT | 50.00 | 9.40 | 12.20 | 16.90 | 0.00 | - | 5 | 0 | 189.06% |
| KBE230616P00051000 | 2023-05-08 4:11PM EDT | 51.00 | 17.53 | 14.20 | 19.00 | 0.00 | - | 1,200 | 2,002 | 133.79% |
| KBE230616P00052000 | 2022-10-25 3:31PM EDT | 52.00 | 6.70 | 3.10 | 7.60 | 0.00 | - | - | 9 | 0.00% |
| KBE230616P00053000 | 2023-03-15 1:06PM EDT | 53.00 | 16.95 | 15.90 | 17.10 | 0.00 | - | 2 | 0 | 0.00% |
| KBE230616P00054000 | 2023-02-09 10:31AM EDT | 54.00 | 4.60 | 11.10 | 15.90 | 0.00 | - | 1 | 24 | 0.00% |
| KBE230616P00055000 | 2023-02-02 11:23AM EDT | 55.00 | 5.40 | 4.90 | 9.50 | 0.00 | - | 8 | 15 | 0.00% |
| KBE230616P00056000 | 2023-02-09 10:32AM EDT | 56.00 | 6.20 | 13.00 | 17.70 | 0.00 | - | - | 1 | 0.00% |
| KBE230616P00060000 | 2023-03-15 1:43PM EDT | 60.00 | 24.01 | 22.90 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| KBE230616P00065000 | 2023-03-15 1:06PM EDT | 65.00 | 29.01 | 27.90 | 29.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.