NYSEArca - Delayed Quote USD
SPDR S&P Capital Markets ETF (KCE)
134.69
+0.13
+(0.10%)
At close: 4:00:00 PM EDT
132.01
-2.68
(-1.99%)
After hours: 4:08:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KCE250620C00100000 | 4/9/2025 1:16 PM | 100 | 13.43 | 30.00 | 34.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KCE250620C00120000 | 5/20/2025 9:40 AM | 120 | 19.17 | 14.00 | 17.90 | 0.00 | 0.00% | 2 | 2 | 59.45% |
| KCE250620C00126000 | 4/17/2025 9:30 AM | 126 | 2.00 | 11.80 | 15.90 | 0.00 | 0.00% | 1 | 1 | 59.34% |
| KCE250620C00128000 | 4/17/2025 9:30 AM | 128 | 1.45 | 10.00 | 14.00 | 0.00 | 0.00% | 1 | 1 | 54.82% |
| KCE250620C00129000 | 4/17/2025 9:30 AM | 129 | 1.25 | 9.00 | 12.60 | 0.00 | 0.00% | 2 | 2 | 50.57% |
| KCE250620C00130000 | 5/5/2025 9:59 AM | 130 | 4.00 | 4.50 | 8.90 | 0.00 | 0.00% | 1 | 5 | 41.50% |
| KCE250620C00135000 | 5/12/2025 12:56 PM | 135 | 4.20 | 2.45 | 5.00 | 0.00 | 0.00% | 5 | 2 | 33.42% |
| KCE250620C00138000 | 11/29/2024 11:22 AM | 138 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 1.56% |
| KCE250620C00139000 | 2/5/2025 10:39 AM | 139 | 10.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 43.07% |
| KCE250620C00140000 | 5/12/2025 3:16 PM | 140 | 1.86 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 1 | 44.84% |
| KCE250620C00143000 | 3/24/2025 9:30 AM | 143 | 1.20 | 0.00 | 4.60 | 0.00 | 0.00% | - | 2 | 50.96% |
| KCE250620C00144000 | 5/12/2025 9:30 AM | 144 | 0.80 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 5 | 48.90% |
| KCE250620C00145000 | 12/2/2024 3:59 PM | 145 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| KCE250620C00146000 | 3/24/2025 9:30 AM | 146 | 0.90 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 56.49% |
| KCE250620C00148000 | 3/24/2025 9:30 AM | 148 | 0.75 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 60.39% |
| KCE250620C00149000 | 1/6/2025 11:27 AM | 149 | 3.90 | 4.00 | 7.50 | 0.00 | 0.00% | 10 | 17 | 71.18% |
| KCE250620C00150000 | 12/30/2024 12:41 PM | 150 | 2.93 | 4.20 | 5.70 | 0.00 | 0.00% | 3 | 0 | 67.38% |
| KCE250620C00155000 | 3/24/2025 10:05 AM | 155 | 0.03 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 7 | 57.46% |
| KCE250620C00160000 | 1/22/2025 9:30 AM | 160 | 1.30 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 13 | 53.52% |
| KCE250620C00165000 | 11/27/2024 9:30 AM | 165 | 2.65 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 2 | 65.61% |
| KCE250620C00170000 | 11/27/2024 9:30 AM | 170 | 1.65 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 70.09% |
| KCE250620C00175000 | 12/9/2024 9:30 AM | 175 | 0.75 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 64.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KCE250620P00075000 | 4/7/2025 9:30 AM | 75 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 164.60% |
| KCE250620P00085000 | 4/7/2025 9:30 AM | 85 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 135.94% |
| KCE250620P00100000 | 4/4/2025 9:30 AM | 100 | 2.05 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 1 | 92.41% |
| KCE250620P00110000 | 5/6/2025 9:30 AM | 110 | 0.75 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 72.44% |
| KCE250620P00120000 | 1/13/2025 9:30 AM | 120 | 2.55 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 48.41% |
| KCE250620P00123000 | 3/20/2025 12:25 PM | 123 | 2.45 | 6.00 | 9.90 | 0.00 | 0.00% | - | 0 | 88.28% |
| KCE250620P00125000 | 3/20/2025 12:25 PM | 125 | 2.80 | 8.10 | 11.30 | 0.00 | 0.00% | - | 0 | 94.71% |
| KCE250620P00127000 | 5/15/2025 9:30 AM | 127 | 0.80 | 0.00 | 4.60 | 0.00 | 0.00% | - | 1 | 52.54% |
| KCE250620P00129000 | 5/12/2025 9:30 AM | 129 | 1.20 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 46.33% |
| KCE250620P00149000 | 1/31/2025 10:44 AM | 149 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%
OEF iShares S&P 100 ETF
284.71
+0.17%