Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.64 -1.04 (-0.02%) Dow
39,445.25 -67.59 (-0.17%) Nasdaq
16,384.76 +43.89 (+0.27%) Bitcoin USD
62,887.23 +1,605.52 (+2.62%) CMC Crypto 200
1,289.94 +29.74 (+2.36%)
SPDR S&P Bank ETF (KBE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517C00037000 | 2024-05-01 2:50PM EDT | 37.00 | 9.00 | 10.10 | 10.50 | 0.00 | - | 5 | 5 | 50.00% |
| KBE240517C00041000 | 2024-02-01 4:06PM EDT | 41.00 | 4.70 | 2.30 | 6.90 | 0.00 | - | - | 38 | 128.13% |
| KBE240517C00042000 | 2024-02-26 3:08PM EDT | 42.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 192.68% |
| KBE240517C00043000 | 2024-05-13 2:36PM EDT | 43.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 4 | 39 | 56.64% |
| KBE240517C00044000 | 2024-05-13 2:15PM EDT | 44.00 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 5 | 144 | 55.66% |
| KBE240517C00045000 | 2024-05-10 1:40PM EDT | 45.00 | 2.35 | 2.35 | 2.50 | 0.00 | - | 17 | 634 | 43.16% |
| KBE240517C00046000 | 2024-05-13 12:02PM EDT | 46.00 | 1.58 | 1.45 | 1.55 | +0.18 | +12.86% | 3 | 2,398 | 33.11% |
| KBE240517C00047000 | 2024-05-13 11:23AM EDT | 47.00 | 0.85 | 0.70 | 0.80 | -0.01 | -1.16% | 1 | 962 | 29.00% |
| KBE240517C00048000 | 2024-05-13 2:53PM EDT | 48.00 | 0.31 | 0.25 | 0.35 | +0.01 | +3.45% | 1,400 | 2,761 | 28.81% |
| KBE240517C00049000 | 2024-05-10 1:30PM EDT | 49.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 238 | 26.95% |
| KBE240517C00050000 | 2024-05-07 9:57AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,634 | 37.11% |
| KBE240517C00051000 | 2024-05-09 3:51PM EDT | 51.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 15 | 7,068 | 63.77% |
| KBE240517C00052000 | 2024-03-13 1:33PM EDT | 52.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1,455 | 1,460 | 70.12% |
| KBE240517C00053000 | 2024-04-01 9:58AM EDT | 53.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 89.94% |
| KBE240517C00054000 | 2024-02-29 3:54PM EDT | 54.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 466 | 148.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517P00032000 | 2024-02-02 12:45PM EDT | 32.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 429.39% |
| KBE240517P00034000 | 2024-04-12 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 25 | 32 | 155.47% |
| KBE240517P00035000 | 2024-04-10 11:52AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 115.63% |
| KBE240517P00036000 | 2024-04-10 9:51AM EDT | 36.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 106.25% |
| KBE240517P00037000 | 2024-04-01 3:48PM EDT | 37.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 241 | 166.21% |
| KBE240517P00038000 | 2024-05-09 9:31AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,467 | 97.27% |
| KBE240517P00039000 | 2024-05-08 3:39PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,987 | 87.50% |
| KBE240517P00040000 | 2024-05-09 10:03AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 158 | 77.34% |
| KBE240517P00041000 | 2024-05-10 9:31AM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 821 | 77.73% |
| KBE240517P00042000 | 2024-05-03 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3,520 | 96.09% |
| KBE240517P00043000 | 2024-05-09 12:59PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 100 | 82.81% |
| KBE240517P00044000 | 2024-05-08 2:58PM EDT | 44.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 41 | 261 | 55.66% |
| KBE240517P00045000 | 2024-05-08 10:04AM EDT | 45.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 545 | 665 | 34.77% |
| KBE240517P00046000 | 2024-05-10 9:31AM EDT | 46.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 447 | 870 | 30.08% |
| KBE240517P00047000 | 2024-05-13 10:26AM EDT | 47.00 | 0.33 | 0.35 | 0.45 | -0.08 | -19.51% | 1 | 262 | 26.66% |
| KBE240517P00048000 | 2024-05-03 9:55AM EDT | 48.00 | 1.65 | 0.90 | 1.00 | 0.00 | - | 2 | 18 | 26.27% |
| KBE240517P00049000 | 2024-05-06 9:54AM EDT | 49.00 | 2.30 | 1.70 | 1.85 | 0.00 | - | 1 | 1 | 30.76% |
| KBE240517P00050000 | 2024-04-15 2:53PM EDT | 50.00 | 6.69 | 2.60 | 2.85 | 0.00 | - | 2 | 0 | 41.60% |
| KBE240517P00051000 | 2024-04-01 10:44AM EDT | 51.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | - | 5 | 159.57% |
© 2024 Yahoo. All rights reserved.