SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Delayed 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 | 7.00 | 11.60 | 0.00 | - | 5 | 5 | 177.25% |
| KBE240517C00041000 | 2024-02-01 4:06PM EDT | 41.00 | 4.70 | 2.30 | 6.90 | 0.00 | - | - | 38 | 105.08% |
| KBE240517C00042000 | 2024-02-26 3:08PM EDT | 42.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 65.48% |
| KBE240517C00043000 | 2024-05-01 3:07PM EDT | 43.00 | 3.18 | 1.25 | 5.70 | 0.00 | - | 32 | 45 | 108.06% |
| KBE240517C00044000 | 2024-05-03 1:25PM EDT | 44.00 | 2.60 | 0.20 | 4.60 | +0.63 | +31.98% | 32 | 165 | 92.68% |
| KBE240517C00045000 | 2024-05-02 2:53PM EDT | 45.00 | 1.44 | 0.05 | 3.90 | 0.00 | - | 17 | 968 | 88.53% |
| KBE240517C00046000 | 2024-05-03 9:44AM EDT | 46.00 | 1.10 | 0.10 | 1.15 | +0.31 | +39.24% | 1 | 2,409 | 26.12% |
| KBE240517C00047000 | 2024-05-03 2:10PM EDT | 47.00 | 0.53 | 0.15 | 0.75 | -0.02 | -3.64% | 1,012 | 1,787 | 28.13% |
| KBE240517C00048000 | 2024-05-01 3:50PM EDT | 48.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 43 | 2,759 | 25.64% |
| KBE240517C00049000 | 2024-05-02 9:46AM EDT | 49.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 237 | 38.77% |
| KBE240517C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 1,634 | 60.11% |
| KBE240517C00051000 | 2024-03-28 3:55PM EDT | 51.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 46 | 7,068 | 57.08% |
| KBE240517C00052000 | 2024-03-13 1:33PM EDT | 52.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1,455 | 1,460 | 59.67% |
| KBE240517C00053000 | 2024-04-01 9:58AM EDT | 53.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 60.06% |
| KBE240517C00054000 | 2024-02-29 3:54PM EDT | 54.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 466 | 96.44% |
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 | 250.20% |
| KBE240517P00034000 | 2024-04-12 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 32 | 98.83% |
| KBE240517P00035000 | 2024-04-10 11:52AM EDT | 35.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 133.40% |
| KBE240517P00036000 | 2024-04-10 9:51AM EDT | 36.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 123.63% |
| KBE240517P00037000 | 2024-04-01 3:48PM EDT | 37.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 241 | 93.85% |
| KBE240517P00038000 | 2024-04-11 11:43AM EDT | 38.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 110.55% |
| KBE240517P00039000 | 2024-04-29 11:54AM EDT | 39.00 | 0.23 | 0.00 | 1.75 | 0.00 | - | 1 | 113 | 100.88% |
| KBE240517P00040000 | 2024-05-03 3:50PM EDT | 40.00 | 0.05 | 0.00 | 1.75 | -0.06 | -54.55% | 41 | 131 | 91.21% |
| KBE240517P00041000 | 2024-04-26 11:34AM EDT | 41.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 23 | 703 | 49.32% |
| KBE240517P00042000 | 2024-05-03 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 3,520 | 38.87% |
| KBE240517P00043000 | 2024-05-02 2:38PM EDT | 43.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 4 | 99 | 63.67% |
| KBE240517P00044000 | 2024-05-03 12:49PM EDT | 44.00 | 0.12 | 0.00 | 2.15 | -0.21 | -63.64% | 41 | 261 | 58.15% |
| KBE240517P00045000 | 2024-05-03 3:29PM EDT | 45.00 | 0.30 | 0.00 | 1.75 | -0.20 | -40.00% | 545 | 530 | 66.75% |
| KBE240517P00046000 | 2024-05-03 2:49PM EDT | 46.00 | 0.58 | 0.05 | 2.60 | -1.22 | -67.78% | 447 | 58 | 77.39% |
| KBE240517P00047000 | 2024-05-03 9:54AM EDT | 47.00 | 1.05 | 0.05 | 3.30 | -0.65 | -38.24% | 3 | 158 | 81.93% |
| KBE240517P00048000 | 2024-05-01 3:16PM EDT | 48.00 | 1.65 | 0.10 | 4.00 | -0.58 | -26.01% | 2 | 20 | 84.96% |
| KBE240517P00049000 | 2024-04-30 3:56PM EDT | 49.00 | 4.60 | 0.50 | 5.10 | 0.00 | - | 2 | 1 | 98.05% |
| KBE240517P00050000 | 2024-04-15 2:53PM EDT | 50.00 | 6.69 | 1.40 | 6.10 | 0.00 | - | 2 | 0 | 107.57% |
| KBE240517P00051000 | 2024-04-01 10:44AM EDT | 51.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | - | 5 | 77.34% |
© 2024 Yahoo. All rights reserved.