KBE - SPDR S&P Bank ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBE230616C000200002023-05-25 3:55PM EDT20.0014.6412.8017.600.00-53153.91%
KBE230616C000250002023-05-19 11:35AM EDT25.009.407.6012.500.00-1175.00%
KBE230616C000300002023-05-26 1:19PM EDT30.005.002.707.00-0.15-2.91%10480139.94%
KBE230616C000310002023-05-24 12:39PM EDT31.004.301.806.000.00-5550125.39%
KBE230616C000320002023-05-26 1:10PM EDT32.003.400.805.000.00-1422110.74%
KBE230616C000330002023-05-23 12:23PM EDT33.003.600.254.000.00-51,17895.95%
KBE230616C000340002023-05-26 3:18PM EDT34.001.800.054.80-0.08-4.26%1168,79561.43%
KBE230616C000350002023-05-26 1:51PM EDT35.001.130.001.30-0.02-1.74%6093,19641.80%
KBE230616C000360002023-05-26 3:44PM EDT36.000.730.102.00-0.07-8.75%271,18278.42%
KBE230616C000370002023-05-26 2:23PM EDT37.000.360.001.05-0.02-5.26%761,65158.98%
KBE230616C000380002023-05-26 3:51PM EDT38.000.200.150.850.00-2842,81761.91%
KBE230616C000390002023-05-26 10:17AM EDT39.000.150.050.50+0.05+50.00%1006,09856.49%
KBE230616C000400002023-05-25 3:01PM EDT40.000.060.050.100.00-401,03640.23%
KBE230616C000410002023-05-24 10:42AM EDT41.000.020.000.500.00-11,33457.42%
KBE230616C000420002023-05-23 2:45PM EDT42.000.050.000.350.00-141,31158.01%
KBE230616C000430002023-05-05 9:50AM EDT43.000.100.000.100.00-11,14456.25%
KBE230616C000440002023-05-23 10:17AM EDT44.000.030.000.050.00-44253.91%
KBE230616C000450002023-05-17 1:41PM EDT45.000.020.000.050.00-11,20252.34%
KBE230616C000460002023-05-04 2:43PM EDT46.000.030.000.050.00-25356.25%
KBE230616C000470002023-04-25 3:11PM EDT47.000.030.000.050.00-57159.77%
KBE230616C000480002023-05-11 3:49PM EDT48.000.050.000.050.00-224063.28%
KBE230616C000490002023-03-27 3:00PM EDT49.000.050.000.250.00-217986.13%
KBE230616C000500002023-05-05 9:57AM EDT50.000.050.000.050.00-261370.31%
KBE230616C000510002023-03-23 10:33AM EDT51.000.050.000.750.00-102,147118.16%
KBE230616C000520002023-05-26 1:02PM EDT52.000.010.000.05-0.01-50.00%226476.56%
KBE230616C000530002023-03-22 9:30AM EDT53.000.050.000.750.00-5116126.76%
KBE230616C000540002023-05-15 2:49PM EDT54.000.100.000.050.00-332982.81%
KBE230616C000550002023-05-03 3:22PM EDT55.000.020.000.050.00-1018985.94%
KBE230616C000560002023-03-20 3:41PM EDT56.000.050.000.850.00-30249142.77%
KBE230616C000570002023-03-20 3:40PM EDT57.000.050.000.050.00-177791.41%
KBE230616C000580002023-03-20 2:38PM EDT58.000.050.000.050.00-101,13694.53%
KBE230616C000600002023-03-16 2:43PM EDT60.000.050.000.050.00-911399.61%
KBE230616C000650002023-03-22 9:37AM EDT65.000.050.000.750.00-51,592169.92%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBE230616P000200002023-05-12 12:11PM EDT20.000.100.000.050.00-2224110.94%
KBE230616P000250002023-05-26 3:58PM EDT25.000.050.000.250.00-18,35691.99%
KBE230616P000260002023-05-26 10:08AM EDT26.000.070.000.10+0.02+40.00%2869.92%
KBE230616P000270002023-05-19 1:52PM EDT27.000.150.000.250.00-1874.22%
KBE230616P000280002023-05-23 9:56AM EDT28.000.090.000.150.00-14,23959.18%
KBE230616P000290002023-05-26 9:32AM EDT29.000.150.050.850.00-10012,32381.93%
KBE230616P000300002023-05-26 12:00PM EDT30.000.170.100.20-0.08-32.00%11,52551.37%
KBE230616P000310002023-05-26 2:46PM EDT31.000.250.100.35-0.10-28.57%693,31355.66%
KBE230616P000320002023-05-26 3:44PM EDT32.000.360.000.40-0.12-25.00%192,60248.15%
KBE230616P000330002023-05-26 2:17PM EDT33.000.500.200.60-0.25-33.33%683,62245.80%
KBE230616P000340002023-05-26 3:16PM EDT34.000.770.501.40-0.33-30.00%1654,77960.94%
KBE230616P000350002023-05-26 3:51PM EDT35.001.150.504.00-0.25-17.86%412,86572.80%
KBE230616P000360002023-05-26 3:50PM EDT36.001.750.204.80-0.35-16.67%2523,06262.55%
KBE230616P000370002023-05-25 12:00PM EDT37.002.940.405.200.00-31,96750.64%
KBE230616P000380002023-05-25 9:46AM EDT38.003.301.205.900.00-179150.78%
KBE230616P000390002023-05-23 11:07AM EDT39.003.022.006.700.00-439050.00%
KBE230616P000400002023-05-25 2:42PM EDT40.005.502.907.600.00-221151.66%
KBE230616P000410002023-05-11 2:21PM EDT41.008.653.908.600.00-8358.11%
KBE230616P000420002023-05-05 10:23AM EDT42.008.774.809.600.00-13560.64%
KBE230616P000430002023-03-23 1:18PM EDT43.007.703.808.500.00-383784.86%
KBE230616P000440002023-04-17 9:45AM EDT44.007.500.000.000.00-210.00%
KBE230616P000450002023-05-15 1:17PM EDT45.0011.708.0012.800.00-102,92990.92%
KBE230616P000460002023-05-08 4:11PM EDT46.0012.538.9013.700.00-1,2003,69589.65%
KBE230616P000470002023-04-28 9:30AM EDT47.0011.009.8014.600.00-1086.52%
KBE230616P000480002023-03-21 9:38AM EDT48.0010.0110.0011.000.00-110.00%
KBE230616P000490002023-03-09 11:45AM EDT49.005.2010.6015.500.00-10167.09%
KBE230616P000500002023-03-10 10:36AM EDT50.009.4012.2016.900.00-50189.06%
KBE230616P000510002023-05-08 4:11PM EDT51.0017.5314.2019.000.00-1,2002,002133.79%
KBE230616P000520002022-10-25 3:31PM EDT52.006.703.107.600.00--90.00%
KBE230616P000530002023-03-15 1:06PM EDT53.0016.9515.9017.100.00-200.00%
KBE230616P000540002023-02-09 10:31AM EDT54.004.6011.1015.900.00-1240.00%
KBE230616P000550002023-02-02 11:23AM EDT55.005.404.909.500.00-8150.00%
KBE230616P000560002023-02-09 10:32AM EDT56.006.2013.0017.700.00--10.00%
KBE230616P000600002023-03-15 1:43PM EDT60.0024.0122.9024.000.00--00.00%
KBE230616P000650002023-03-15 1:06PM EDT65.0029.0127.9029.000.00--00.00%