Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,224.52 +44.84 (+0.55%) Bitcoin USD
61,470.53 +303.43 (+0.50%) CMC Crypto 200
1,281.53 -2.30 (-0.18%)
SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240920C00030000 | 2024-02-15 12:21PM EDT | 30.00 | 14.90 | 12.20 | 17.00 | 0.00 | - | 20 | 0 | 97.05% |
| KBE240920C00035000 | 2024-03-21 10:15AM EDT | 35.00 | 12.10 | 7.80 | 12.70 | 0.00 | - | - | 7 | 82.81% |
| KBE240920C00037000 | 2024-06-12 3:43PM EDT | 37.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| KBE240920C00038000 | 2024-05-29 10:34AM EDT | 38.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KBE240920C00040000 | 2024-01-31 10:30AM EDT | 40.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBE240920C00041000 | 2024-04-11 1:42PM EDT | 41.00 | 5.50 | 4.70 | 9.40 | 0.00 | - | - | 18 | 56.08% |
| KBE240920C00042000 | 2024-06-05 10:26AM EDT | 42.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 50 | 262 | 0.00% |
| KBE240920C00043000 | 2024-05-24 3:57PM EDT | 43.00 | 4.45 | 1.00 | 5.60 | 0.00 | - | 6 | 183 | 51.98% |
| KBE240920C00044000 | 2024-04-22 1:31PM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| KBE240920C00045000 | 2024-06-10 12:15PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 389 | 0.00% |
| KBE240920C00046000 | 2024-06-24 9:47AM EDT | 46.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 0.78% |
| KBE240920C00047000 | 2024-06-24 12:49PM EDT | 47.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| KBE240920C00048000 | 2024-06-27 3:51PM EDT | 48.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 150 | 205 | 3.13% |
| KBE240920C00049000 | 2024-06-24 12:49PM EDT | 49.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 499 | 3.13% |
| KBE240920C00050000 | 2024-06-18 1:58PM EDT | 50.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 6.25% |
| KBE240920C00051000 | 2024-06-06 10:48AM EDT | 51.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 44 | 459 | 6.25% |
| KBE240920C00052000 | 2024-05-13 10:06AM EDT | 52.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 80 | 274 | 38.14% |
| KBE240920C00053000 | 2024-06-12 10:42AM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 6.25% |
| KBE240920C00054000 | 2024-02-07 2:26PM EDT | 54.00 | 0.55 | 0.10 | 4.90 | 0.00 | - | 8 | 1 | 61.91% |
| KBE240920C00055000 | 2024-05-29 11:37AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 12.50% |
| KBE240920C00060000 | 2024-01-05 12:40PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 12 | 14 | 57.86% |
| KBE240920C00070000 | 2024-06-04 3:56PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 34 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240920P00030000 | 2024-06-10 10:09AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 25.00% |
| KBE240920P00031000 | 2024-01-04 4:06PM EDT | 31.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 1 | 82.47% |
| KBE240920P00032000 | 2024-04-22 1:30PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KBE240920P00033000 | 2024-04-01 3:18PM EDT | 33.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 5 | 4 | 54.69% |
| KBE240920P00034000 | 2024-06-11 12:33PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| KBE240920P00035000 | 2024-06-11 2:35PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| KBE240920P00036000 | 2024-06-11 10:51AM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| KBE240920P00037000 | 2024-06-20 3:55PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| KBE240920P00038000 | 2024-06-17 12:29PM EDT | 38.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 6.25% |
| KBE240920P00039000 | 2024-05-09 11:12AM EDT | 39.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 50 | 65 | 60.69% |
| KBE240920P00040000 | 2024-06-11 2:35PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KBE240920P00041000 | 2024-06-11 10:21AM EDT | 41.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| KBE240920P00042000 | 2024-06-12 10:48AM EDT | 42.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,403 | 3.13% |
| KBE240920P00043000 | 2024-06-05 9:34AM EDT | 43.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| KBE240920P00044000 | 2024-06-26 11:42AM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KBE240920P00045000 | 2024-06-24 2:40PM EDT | 45.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 25 | 571 | 0.39% |
| KBE240920P00046000 | 2024-06-14 1:32PM EDT | 46.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10 | 453 | 0.00% |
| KBE240920P00047000 | 2024-05-30 10:46AM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| KBE240920P00048000 | 2024-05-23 2:00PM EDT | 48.00 | 3.20 | 1.65 | 6.40 | 0.00 | - | 6 | 32 | 54.61% |
| KBE240920P00049000 | 2023-12-06 11:49AM EDT | 49.00 | 7.20 | 4.90 | 5.20 | 0.00 | - | 60 | 59 | 32.37% |
| KBE240920P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 3.22 | 4.10 | 8.70 | 0.00 | - | 2 | 4 | 65.92% |
© 2024 Yahoo. All rights reserved.