SPDR S&P Insurance ETF (KIE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240517C00042000 | 2024-04-30 1:37PM EDT | 42.00 | 6.50 | 9.30 | 10.40 | 0.00 | - | 10 | 10 | 181.25% |
| KIE240517C00044000 | 2024-05-16 10:25AM EDT | 44.00 | 7.38 | 7.50 | 8.20 | 0.00 | - | 3 | 7 | 145.31% |
| KIE240517C00045000 | 2024-05-06 3:54PM EDT | 45.00 | 5.46 | 6.70 | 7.70 | 0.00 | - | 2 | 10 | 235.16% |
| KIE240517C00046000 | 2024-05-14 9:42AM EDT | 46.00 | 4.50 | 5.50 | 5.90 | 0.00 | - | 1 | 5 | 136.72% |
| KIE240517C00047000 | 2024-05-17 11:52AM EDT | 47.00 | 4.50 | 4.70 | 4.90 | +0.16 | +3.69% | 3 | 84 | 116.80% |
| KIE240517C00048000 | 2024-05-15 11:37AM EDT | 48.00 | 3.64 | 2.80 | 3.90 | +0.54 | +17.42% | 4 | 5 | 96.09% |
| KIE240517C00049000 | 2024-05-14 2:44PM EDT | 49.00 | 2.10 | 2.75 | 3.40 | 0.00 | - | 30 | 38 | 108.59% |
| KIE240517C00050000 | 2024-05-17 11:51AM EDT | 50.00 | 1.60 | 1.10 | 2.45 | +0.22 | +15.94% | 4 | 21 | 126.17% |
| KIE240517C00051000 | 2024-05-17 11:49AM EDT | 51.00 | 0.60 | 0.70 | 0.95 | 0.00 | - | 4 | 27 | 37.89% |
| KIE240517C00052000 | 2024-05-17 9:33AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 10.74% |
| KIE240517C00053000 | 2024-05-06 2:40PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KIE240517C00054000 | 2024-03-27 2:51PM EDT | 54.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 88.09% |
| KIE240517C00056000 | 2024-03-27 2:38PM EDT | 56.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 132.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240517P00042000 | 2024-04-18 9:32AM EDT | 42.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 244.53% |
| KIE240517P00043000 | 2024-05-06 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 54 | 221.88% |
| KIE240517P00044000 | 2024-05-07 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 199.61% |
| KIE240517P00045000 | 2024-05-10 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 177.34% |
| KIE240517P00046000 | 2024-05-06 3:52PM EDT | 46.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 22 | 155.47% |
| KIE240517P00048000 | 2024-05-08 11:16AM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 155.27% |
| KIE240517P00049000 | 2024-04-18 9:32AM EDT | 49.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.34% |
| KIE240517P00050000 | 2024-05-09 10:43AM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 68.36% |
| KIE240517P00051000 | 2024-05-15 11:00AM EDT | 51.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| KIE240517P00052000 | 2024-05-09 12:17PM EDT | 52.00 | 1.08 | 0.00 | 0.95 | 0.00 | - | 2 | 152 | 79.49% |
| KIE240517P00053000 | 2024-04-16 3:17PM EDT | 53.00 | 4.60 | 0.85 | 1.25 | 0.00 | - | 10 | 3 | 39.84% |
© 2024 Yahoo. All rights reserved.