Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,287.52 +65.21 (+0.10%) CMC Crypto 200
1,373.44 -44.43 (-3.13%)
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 | 62.16% |
| KBE240920C00035000 | 2024-03-21 10:15AM EDT | 35.00 | 12.10 | 7.80 | 12.70 | 0.00 | - | - | 7 | 54.76% |
| KBE240920C00037000 | 2024-06-12 3:43PM EDT | 37.00 | 8.20 | 5.20 | 9.80 | 0.00 | - | 55 | 96 | 68.60% |
| KBE240920C00038000 | 2024-05-29 10:34AM EDT | 38.00 | 7.51 | 4.30 | 8.90 | 0.00 | - | 1 | 10 | 64.72% |
| 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 | 62.74% |
| KBE240920C00042000 | 2024-06-05 10:26AM EDT | 42.00 | 4.20 | 1.15 | 5.70 | 0.00 | - | 50 | 262 | 52.95% |
| KBE240920C00043000 | 2024-05-24 3:57PM EDT | 43.00 | 4.45 | 0.65 | 5.20 | 0.00 | - | 6 | 183 | 52.91% |
| KBE240920C00044000 | 2024-04-22 1:31PM EDT | 44.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.10% |
| KBE240920C00045000 | 2024-06-10 12:15PM EDT | 45.00 | 1.95 | 0.15 | 3.50 | 0.00 | - | 14 | 389 | 43.92% |
| KBE240920C00046000 | 2024-06-13 3:50PM EDT | 46.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 59 | 174 | 50.51% |
| KBE240920C00047000 | 2024-05-20 1:07PM EDT | 47.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 10 | 158 | 50.10% |
| KBE240920C00048000 | 2024-06-14 11:46AM EDT | 48.00 | 0.72 | 0.00 | 2.95 | -0.09 | -11.11% | 2 | 68 | 49.93% |
| KBE240920C00049000 | 2024-06-13 12:49PM EDT | 49.00 | 0.55 | 0.00 | 1.90 | 0.00 | - | 1 | 484 | 41.14% |
| KBE240920C00050000 | 2024-06-12 1:05PM EDT | 50.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 4 | 516 | 39.28% |
| KBE240920C00051000 | 2024-06-06 10:48AM EDT | 51.00 | 0.42 | 0.00 | 2.40 | 0.00 | - | 44 | 459 | 53.35% |
| KBE240920C00052000 | 2024-05-13 10:06AM EDT | 52.00 | 1.05 | 0.00 | 1.15 | 0.00 | - | 80 | 274 | 40.04% |
| KBE240920C00053000 | 2024-06-12 10:42AM EDT | 53.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | 7 | 65 | 57.81% |
| KBE240920C00054000 | 2024-02-07 2:26PM EDT | 54.00 | 0.55 | 0.10 | 4.90 | 0.00 | - | 8 | 1 | 62.96% |
| KBE240920C00055000 | 2024-05-29 11:37AM EDT | 55.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 34 | 61.74% |
| KBE240920C00060000 | 2024-01-05 12:40PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 12 | 14 | 58.06% |
| KBE240920C00070000 | 2024-06-04 3:56PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 34 | 73.07% |
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 | 2.25 | 0.00 | - | 11 | 130 | 73.68% |
| KBE240920P00031000 | 2024-01-04 4:06PM EDT | 31.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 1 | 73.78% |
| 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 | 60.60% |
| KBE240920P00034000 | 2024-06-11 12:33PM EDT | 34.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 56.25% |
| KBE240920P00035000 | 2024-06-11 2:35PM EDT | 35.00 | 0.21 | 0.00 | 1.10 | 0.00 | - | 21 | 9 | 51.05% |
| KBE240920P00036000 | 2024-06-11 10:51AM EDT | 36.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 7 | 17 | 67.21% |
| KBE240920P00037000 | 2024-06-13 1:02PM EDT | 37.00 | 0.27 | 0.00 | 2.45 | 0.00 | - | 4 | 11 | 62.92% |
| KBE240920P00038000 | 2024-06-13 11:10AM EDT | 38.00 | 0.36 | 0.00 | 2.60 | 0.00 | - | 12 | 28 | 59.94% |
| KBE240920P00039000 | 2024-05-09 11:12AM EDT | 39.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 50 | 65 | 52.27% |
| KBE240920P00040000 | 2024-06-11 2:35PM EDT | 40.00 | 0.64 | 0.00 | 2.85 | 0.00 | - | 12 | 42 | 52.93% |
| KBE240920P00041000 | 2024-06-11 10:21AM EDT | 41.00 | 0.97 | 0.00 | 3.10 | 0.00 | - | 2 | 18 | 50.71% |
| KBE240920P00042000 | 2024-06-12 10:48AM EDT | 42.00 | 0.78 | 0.00 | 3.40 | 0.00 | - | 2 | 1,403 | 48.80% |
| KBE240920P00043000 | 2024-06-05 9:34AM EDT | 43.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 1 | 11 | 47.71% |
| KBE240920P00044000 | 2024-06-13 1:02PM EDT | 44.00 | 1.80 | 1.10 | 3.20 | 0.00 | - | 1 | 15 | 35.11% |
| KBE240920P00045000 | 2024-06-14 12:47PM EDT | 45.00 | 2.45 | 0.20 | 4.70 | +0.20 | +8.89% | 30 | 82 | 45.48% |
| KBE240920P00046000 | 2024-06-14 1:32PM EDT | 46.00 | 3.18 | 0.85 | 5.30 | +1.20 | +60.61% | 10 | 453 | 45.41% |
| KBE240920P00047000 | 2024-05-30 10:46AM EDT | 47.00 | 2.90 | 1.45 | 5.90 | 0.00 | - | 25 | 48 | 44.97% |
| KBE240920P00048000 | 2024-05-23 2:00PM EDT | 48.00 | 3.20 | 2.25 | 6.90 | 0.00 | - | 6 | 32 | 48.68% |
| KBE240920P00049000 | 2023-12-06 11:49AM EDT | 49.00 | 7.20 | 4.90 | 5.20 | 0.00 | - | 60 | 59 | 15.33% |
| KBE240920P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 3.22 | 4.10 | 8.70 | 0.00 | - | 2 | 4 | 53.13% |
© 2024 Yahoo. All rights reserved.