NYSEArca - Delayed Quote • USD
SPDR S&P Insurance ETF (KIE)
At close: June 17 at 4:00 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KIE240621C00038000 | 5/9/2024 7:00 PM | 38 | 13.30 | 12.10 | 12.80 | 0.00 | 0.00% | 3 | 1 | 235.74% |
KIE240621C00039000 | 2/23/2024 7:23 PM | 39 | 10.90 | 11.00 | 13.60 | 0.00 | 0.00% | 3 | 10 | 290.04% |
KIE240621C00040000 | 6/17/2024 1:44 PM | 40 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KIE240621C00043000 | 3/1/2024 7:47 PM | 43 | 7.23 | 8.50 | 11.10 | 0.00 | 0.00% | 1 | 5 | 304.00% |
KIE240621C00044000 | 4/11/2024 2:05 PM | 44 | 5.84 | 6.50 | 8.60 | 0.00 | 0.00% | 5 | 0 | 209.38% |
KIE240621C00045000 | 6/11/2024 6:13 PM | 45 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
KIE240621C00046000 | 6/17/2024 2:50 PM | 46 | 3.28 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
KIE240621C00047000 | 5/6/2024 5:15 PM | 47 | 3.60 | 2.50 | 4.70 | 0.00 | 0.00% | 1 | 11 | 97.17% |
KIE240621C00048000 | 5/30/2024 2:40 PM | 48 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KIE240621C00049000 | 6/5/2024 2:13 PM | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KIE240621C00050000 | 6/17/2024 4:46 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
KIE240621C00051000 | 6/12/2024 2:19 PM | 51 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
KIE240621C00052000 | 6/7/2024 2:10 PM | 52 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
KIE240621C00053000 | 6/17/2024 1:30 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
KIE240621C00054000 | 5/31/2024 7:57 PM | 54 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
KIE240621C00055000 | 6/13/2024 1:57 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KIE240621P00034000 | 11/8/2023 4:39 PM | 34 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 254.10% |
KIE240621P00036000 | 1/31/2024 2:34 PM | 36 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 50.00% |
KIE240621P00038000 | 11/8/2023 4:39 PM | 38 | 0.62 | 0.25 | 0.40 | 0.00 | 0.00% | - | 11 | 186.13% |
KIE240621P00039000 | 12/21/2023 6:57 PM | 39 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 164.84% |
KIE240621P00040000 | 6/11/2024 6:30 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
KIE240621P00041000 | 6/5/2024 2:03 PM | 41 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
KIE240621P00042000 | 5/20/2024 5:54 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
KIE240621P00043000 | 5/21/2024 1:30 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
KIE240621P00044000 | 5/6/2024 7:49 PM | 44 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 65.63% |
KIE240621P00045000 | 5/7/2024 7:54 PM | 45 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 17 | 55.86% |
KIE240621P00046000 | 6/3/2024 1:30 PM | 46 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
KIE240621P00047000 | 5/16/2024 1:30 PM | 47 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 23 | 66.31% |
KIE240621P00048000 | 6/17/2024 1:47 PM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
KIE240621P00049000 | 6/13/2024 7:28 PM | 49 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
KIE240621P00050000 | 6/12/2024 1:32 PM | 50 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
KIE240621P00051000 | 6/14/2024 7:49 PM | 51 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
KIE240621P00052000 | 5/20/2024 6:26 PM | 52 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
QQQ Invesco QQQ Trust
485.06
+1.22%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%