SPDR S&P Insurance ETF (KIE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240621C00038000 | 2024-05-09 3:00PM EDT | 38.00 | 13.30 | 12.10 | 12.80 | 0.00 | - | 3 | 1 | 73.44% |
| KIE240621C00039000 | 2024-02-23 3:23PM EDT | 39.00 | 10.90 | 11.00 | 13.60 | 0.00 | - | 3 | 10 | 129.30% |
| KIE240621C00040000 | 2024-05-09 2:56PM EDT | 40.00 | 11.20 | 10.10 | 10.80 | 0.00 | - | 3 | 32 | 62.11% |
| KIE240621C00043000 | 2024-03-01 3:47PM EDT | 43.00 | 7.23 | 8.50 | 11.10 | 0.00 | - | 1 | 5 | 146.24% |
| KIE240621C00044000 | 2024-04-11 10:05AM EDT | 44.00 | 5.84 | 6.50 | 8.60 | 0.00 | - | 5 | 0 | 93.95% |
| KIE240621C00045000 | 2024-05-24 12:23PM EDT | 45.00 | 6.00 | 5.30 | 5.70 | 0.00 | - | 10 | 54 | 51.17% |
| KIE240621C00046000 | 2024-06-05 10:07AM EDT | 46.00 | 4.22 | 4.20 | 4.60 | 0.00 | - | 3 | 25 | 39.06% |
| KIE240621C00047000 | 2024-05-06 1:15PM EDT | 47.00 | 3.60 | 2.50 | 4.70 | 0.00 | - | 1 | 11 | 70.26% |
| KIE240621C00048000 | 2024-05-30 10:40AM EDT | 48.00 | 2.55 | 1.50 | 3.60 | 0.00 | - | 1 | 19 | 57.32% |
| KIE240621C00049000 | 2024-06-05 10:13AM EDT | 49.00 | 1.42 | 1.55 | 1.70 | 0.00 | - | 1 | 20 | 21.24% |
| KIE240621C00050000 | 2024-06-06 12:33PM EDT | 50.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 3 | 24 | 17.53% |
| KIE240621C00051000 | 2024-06-04 9:52AM EDT | 51.00 | 0.62 | 0.30 | 0.60 | 0.00 | - | 15 | 31 | 21.97% |
| KIE240621C00052000 | 2024-06-05 11:49AM EDT | 52.00 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 1 | 93 | 18.60% |
| KIE240621C00053000 | 2024-06-07 2:22PM EDT | 53.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 335 | 29.00% |
| KIE240621C00054000 | 2024-05-31 3:57PM EDT | 54.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 42.73% |
| KIE240621C00055000 | 2024-05-08 10:16AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 26.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KIE240621P00034000 | 2023-11-08 12:39PM EDT | 34.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 3 | 139.26% |
| KIE240621P00036000 | 2024-01-31 10:34AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| KIE240621P00038000 | 2023-11-08 12:39PM EDT | 38.00 | 0.62 | 0.25 | 0.40 | 0.00 | - | - | 11 | 103.13% |
| KIE240621P00039000 | 2023-12-21 2:57PM EDT | 39.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 2 | 91.80% |
| KIE240621P00040000 | 2024-05-24 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 82.62% |
| KIE240621P00041000 | 2024-06-05 10:03AM EDT | 41.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 75.59% |
| KIE240621P00042000 | 2024-05-20 1:54PM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 34 | 57 | 68.65% |
| KIE240621P00043000 | 2024-05-21 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 33 | 61.72% |
| KIE240621P00044000 | 2024-05-06 3:49PM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 43.95% |
| KIE240621P00045000 | 2024-05-07 3:54PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 38.09% |
| KIE240621P00046000 | 2024-06-03 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 149 | 38.48% |
| KIE240621P00047000 | 2024-05-16 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 26.17% |
| KIE240621P00048000 | 2024-06-07 2:41PM EDT | 48.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 4 | 102 | 22.56% |
| KIE240621P00049000 | 2024-06-05 10:03AM EDT | 49.00 | 0.34 | 0.10 | 0.30 | 0.00 | - | 1 | 16 | 20.95% |
| KIE240621P00050000 | 2024-05-29 11:01AM EDT | 50.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 4 | 1,987 | 18.56% |
| KIE240621P00051000 | 2024-05-23 2:07PM EDT | 51.00 | 0.82 | 0.85 | 1.00 | -0.13 | -13.68% | 1 | 9 | 16.41% |
| KIE240621P00052000 | 2024-05-20 2:26PM EDT | 52.00 | 1.05 | 1.60 | 1.80 | 0.00 | - | 10 | 14 | 18.26% |
© 2024 Yahoo. All rights reserved.