NYSEArca - Delayed Quote USD

SPDR S&P Insurance ETF (KIE)

49.70 +0.73 (+1.49%)
At close: June 17 at 4:00 PM EDT

Calls

In The Money

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%

Puts

In The Money

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