Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
70,867.30 -97.52 (-0.14%) CMC Crypto 200
1,479.49 +0.79 (+0.05%)
SPDR S&P Bank ETF (KBE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240621C00025000 | 2024-01-22 3:13PM EDT | 25.00 | 20.80 | 16.40 | 21.30 | 0.00 | - | - | 1 | 271.09% |
| KBE240621C00026000 | 2023-07-20 10:52AM EDT | 26.00 | 15.20 | 11.10 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| KBE240621C00027000 | 2023-07-24 12:22PM EDT | 27.00 | 15.00 | 9.60 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| KBE240621C00028000 | 2023-08-02 2:51PM EDT | 28.00 | 14.20 | 10.30 | 15.10 | 0.00 | - | 4 | 6 | 0.00% |
| KBE240621C00029000 | 2023-08-02 12:44PM EDT | 29.00 | 13.30 | 9.00 | 13.80 | 0.00 | - | 3 | 5 | 0.00% |
| KBE240621C00030000 | 2024-03-14 1:31PM EDT | 30.00 | 14.65 | 11.60 | 16.50 | 0.00 | - | 1 | 2 | 215.63% |
| KBE240621C00032000 | 2024-02-05 3:33PM EDT | 32.00 | 12.05 | 13.00 | 14.50 | 0.00 | - | 5 | 12 | 150.39% |
| KBE240621C00033000 | 2023-07-17 9:50AM EDT | 33.00 | 7.40 | 5.80 | 10.50 | 0.00 | - | 1 | 7 | 0.00% |
| KBE240621C00034000 | 2023-10-11 9:50AM EDT | 34.00 | 5.66 | 4.70 | 5.70 | 0.00 | - | 1 | 11 | 0.00% |
| KBE240621C00035000 | 2023-10-11 9:50AM EDT | 35.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBE240621C00036000 | 2023-11-09 2:25PM EDT | 36.00 | 4.00 | 7.20 | 9.70 | 0.00 | - | 1 | 12 | 108.30% |
| KBE240621C00037000 | 2024-05-01 2:54PM EDT | 37.00 | 9.25 | 8.40 | 10.40 | 0.00 | - | 45 | 141 | 129.49% |
| KBE240621C00038000 | 2024-03-15 10:18AM EDT | 38.00 | 7.43 | 4.00 | 8.80 | 0.00 | - | 40 | 67 | 133.69% |
| KBE240621C00039000 | 2024-03-15 10:03AM EDT | 39.00 | 6.50 | 3.50 | 8.20 | 0.00 | - | 40 | 79 | 136.08% |
| KBE240621C00040000 | 2024-06-04 10:15AM EDT | 40.00 | 5.37 | 4.20 | 5.30 | 0.00 | - | 1 | 88 | 52.73% |
| KBE240621C00041000 | 2024-02-01 3:05PM EDT | 41.00 | 5.00 | 2.20 | 6.90 | 0.00 | - | 6 | 70 | 55.76% |
| KBE240621C00042000 | 2024-05-29 10:32AM EDT | 42.00 | 3.20 | 2.45 | 3.30 | 0.00 | - | 3 | 268 | 36.72% |
| KBE240621C00043000 | 2024-06-04 2:46PM EDT | 43.00 | 2.49 | 1.90 | 2.45 | 0.00 | - | 1 | 40 | 33.84% |
| KBE240621C00044000 | 2024-06-07 11:32AM EDT | 44.00 | 1.38 | 1.35 | 1.55 | -0.59 | -29.95% | 1 | 210 | 27.15% |
| KBE240621C00045000 | 2024-06-06 3:28PM EDT | 45.00 | 0.75 | 0.70 | 0.90 | -0.20 | -21.05% | 2 | 284 | 24.90% |
| KBE240621C00046000 | 2024-06-05 11:53AM EDT | 46.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 6 | 1,747 | 23.44% |
| KBE240621C00047000 | 2024-06-06 3:04PM EDT | 47.00 | 0.25 | 0.05 | 0.25 | +0.01 | +4.17% | 1 | 2,704 | 25.00% |
| KBE240621C00048000 | 2024-06-06 9:30AM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 758 | 27.15% |
| KBE240621C00049000 | 2024-05-29 2:47PM EDT | 49.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 21 | 29.69% |
| KBE240621C00050000 | 2024-06-07 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 22 | 660 | 55.57% |
| KBE240621C00051000 | 2024-05-23 9:54AM EDT | 51.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 20 | 23 | 49.90% |
| KBE240621C00054000 | 2024-05-28 10:30AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.66% |
| KBE240621C00055000 | 2024-06-06 11:37AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 129 | 160 | 57.42% |
| KBE240621C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 183.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240621P00020000 | 2023-12-15 10:30AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 17 | 291.99% |
| KBE240621P00025000 | 2024-02-26 12:46PM EDT | 25.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 337.60% |
| KBE240621P00026000 | 2023-11-02 9:30AM EDT | 26.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 257.81% |
| KBE240621P00027000 | 2023-11-14 3:06PM EDT | 27.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 304.69% |
| KBE240621P00028000 | 2023-12-15 10:43AM EDT | 28.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 289.16% |
| KBE240621P00029000 | 2024-02-27 11:55AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 67 | 203.13% |
| KBE240621P00030000 | 2024-04-18 2:58PM EDT | 30.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 2 | 47 | 192.77% |
| KBE240621P00031000 | 2024-03-21 10:47AM EDT | 31.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 120.31% |
| KBE240621P00032000 | 2024-04-18 2:13PM EDT | 32.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 184 | 171.19% |
| KBE240621P00033000 | 2024-05-29 11:39AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 67 | 68.75% |
| KBE240621P00034000 | 2024-05-28 11:34AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 106 | 105.76% |
| KBE240621P00035000 | 2024-06-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 286 | 57.03% |
| KBE240621P00036000 | 2024-06-03 11:40AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 78 | 61.72% |
| KBE240621P00037000 | 2024-06-06 9:54AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 1,688 | 25.00% |
| KBE240621P00038000 | 2024-06-03 12:01PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| KBE240621P00039000 | 2024-05-29 9:38AM EDT | 39.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 168 | 53.52% |
| KBE240621P00040000 | 2024-05-23 12:42PM EDT | 40.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 800 | 52.15% |
| KBE240621P00041000 | 2024-06-04 11:24AM EDT | 41.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 99 | 35.94% |
| KBE240621P00042000 | 2024-05-29 11:35AM EDT | 42.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 112 | 28.91% |
| KBE240621P00043000 | 2024-06-04 12:40PM EDT | 43.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 20 | 3,119 | 25.98% |
| KBE240621P00044000 | 2024-06-07 9:59AM EDT | 44.00 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 20 | 639 | 23.73% |
| KBE240621P00045000 | 2024-06-05 10:00AM EDT | 45.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 314 | 23.19% |
| KBE240621P00046000 | 2024-05-30 2:10PM EDT | 46.00 | 1.12 | 1.30 | 1.50 | 0.00 | - | 2 | 216 | 24.61% |
| KBE240621P00047000 | 2024-05-28 1:43PM EDT | 47.00 | 1.45 | 1.80 | 2.30 | 0.00 | - | 3 | 102 | 26.47% |
| KBE240621P00048000 | 2024-05-31 11:37AM EDT | 48.00 | 2.25 | 2.75 | 3.20 | 0.00 | - | 5 | 99 | 29.10% |
| KBE240621P00049000 | 2024-05-30 3:26PM EDT | 49.00 | 3.30 | 3.50 | 4.30 | 0.00 | - | 2 | 2 | 40.14% |
| KBE240621P00050000 | 2024-06-04 4:00PM EDT | 50.00 | 5.20 | 4.50 | 5.50 | 0.00 | - | 3 | 58 | 55.08% |
| KBE240621P00055000 | 2024-01-12 3:41PM EDT | 55.00 | 10.11 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 123.68% |
© 2024 Yahoo. All rights reserved.