SPDR S&P Bank ETF (KBE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517C00037000 | 2024-05-01 2:50PM EDT | 37.00 | 9.00 | 7.90 | 12.70 | 0.00 | - | 5 | 5 | 251.95% |
| KBE240517C00041000 | 2024-02-01 4:06PM EDT | 41.00 | 4.70 | 2.30 | 6.90 | 0.00 | - | - | 38 | 99.22% |
| KBE240517C00042000 | 2024-02-26 3:08PM EDT | 42.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 151.07% |
| KBE240517C00043000 | 2024-05-10 1:54PM EDT | 43.00 | 4.40 | 2.20 | 6.90 | +0.20 | +4.76% | 23 | 45 | 54.69% |
| KBE240517C00044000 | 2024-05-10 1:57PM EDT | 44.00 | 3.40 | 1.05 | 5.90 | -0.07 | -2.02% | 2 | 144 | 149.02% |
| KBE240517C00045000 | 2024-05-10 1:40PM EDT | 45.00 | 2.35 | 0.70 | 5.50 | +0.91 | +63.19% | 401 | 968 | 61.52% |
| KBE240517C00046000 | 2024-05-08 3:33PM EDT | 46.00 | 1.40 | 0.00 | 2.30 | 0.00 | - | 2 | 2,398 | 55.81% |
| KBE240517C00047000 | 2024-05-10 10:11AM EDT | 47.00 | 0.86 | 0.05 | 1.00 | +0.01 | +1.18% | 8 | 962 | 29.40% |
| KBE240517C00048000 | 2024-05-10 10:46AM EDT | 48.00 | 0.30 | 0.00 | 0.45 | -0.05 | -14.29% | 2 | 2,759 | 26.07% |
| KBE240517C00049000 | 2024-05-10 1:30PM EDT | 49.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 238 | 40.23% |
| KBE240517C00050000 | 2024-05-07 9:57AM EDT | 50.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 1,634 | 124.51% |
| KBE240517C00051000 | 2024-05-09 3:51PM EDT | 51.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 35 | 7,068 | 36.33% |
| KBE240517C00052000 | 2024-03-13 1:33PM EDT | 52.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1,455 | 1,460 | 55.08% |
| KBE240517C00053000 | 2024-04-01 9:58AM EDT | 53.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 70.70% |
| KBE240517C00054000 | 2024-02-29 3:54PM EDT | 54.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 466 | 116.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517P00032000 | 2024-02-02 12:45PM EDT | 32.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 339.84% |
| KBE240517P00034000 | 2024-04-12 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 25 | 32 | 123.05% |
| KBE240517P00035000 | 2024-04-10 11:52AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 91.41% |
| KBE240517P00036000 | 2024-04-10 9:51AM EDT | 36.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 84.38% |
| KBE240517P00037000 | 2024-04-01 3:48PM EDT | 37.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 241 | 131.74% |
| KBE240517P00038000 | 2024-05-09 9:31AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,467 | 77.34% |
| KBE240517P00039000 | 2024-05-08 3:39PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,960 | 1,987 | 69.14% |
| KBE240517P00040000 | 2024-05-09 10:03AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 158 | 54.69% |
| KBE240517P00041000 | 2024-05-10 9:31AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 756 | 53.91% |
| KBE240517P00042000 | 2024-05-03 9:59AM EDT | 42.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3,520 | 174.41% |
| KBE240517P00043000 | 2024-05-09 12:59PM EDT | 43.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 158.69% |
| KBE240517P00044000 | 2024-05-08 2:58PM EDT | 44.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 261 | 142.77% |
| KBE240517P00045000 | 2024-05-08 10:04AM EDT | 45.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 665 | 126.51% |
| KBE240517P00046000 | 2024-05-10 9:31AM EDT | 46.00 | 0.15 | 0.05 | 1.60 | -0.10 | -40.00% | 2 | 872 | 50.59% |
| KBE240517P00047000 | 2024-05-10 1:51PM EDT | 47.00 | 0.41 | 0.00 | 2.55 | -0.09 | -18.00% | 56 | 262 | 51.66% |
| KBE240517P00048000 | 2024-05-03 9:55AM EDT | 48.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 72.95% |
| KBE240517P00049000 | 2024-05-06 9:54AM EDT | 49.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 57.62% |
| KBE240517P00050000 | 2024-04-15 2:53PM EDT | 50.00 | 6.69 | 0.50 | 5.20 | 0.00 | - | 2 | 0 | 129.64% |
| KBE240517P00051000 | 2024-04-01 10:44AM EDT | 51.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | - | 5 | 127.15% |
© 2024 Yahoo. All rights reserved.