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
8,223.61 +43.93 (+0.54%) Bitcoin USD
61,464.80 +330.64 (+0.54%) CMC Crypto 200
1,281.53 -2.29 (-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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE250117C00018000 | 2024-02-20 11:57AM EDT | 18.00 | 26.63 | 26.10 | 31.10 | 0.00 | - | 1 | 0 | 107.96% |
| KBE250117C00019000 | 2023-07-10 9:52AM EDT | 19.00 | 18.20 | 22.60 | 22.80 | 0.00 | - | - | 11 | 0.00% |
| KBE250117C00020000 | 2023-08-04 1:07PM EDT | 20.00 | 22.46 | 16.90 | 24.40 | 0.00 | - | 1 | 4 | 0.00% |
| KBE250117C00021000 | 2023-07-11 3:00PM EDT | 21.00 | 16.80 | 18.00 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| KBE250117C00023000 | 2023-07-07 10:24AM EDT | 23.00 | 14.20 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 0.00% |
| KBE250117C00025000 | 2023-07-17 12:44PM EDT | 25.00 | 14.40 | 12.50 | 17.50 | 0.00 | - | - | 2 | 0.00% |
| KBE250117C00027000 | 2023-12-07 10:53AM EDT | 27.00 | 16.05 | 14.30 | 24.20 | 0.00 | - | 10 | 11 | 61.33% |
| KBE250117C00028000 | 2023-10-06 12:56PM EDT | 28.00 | 10.10 | 6.70 | 16.60 | 0.00 | - | 1 | 4 | 0.00% |
| KBE250117C00030000 | 2024-06-25 12:36PM EDT | 30.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| KBE250117C00031000 | 2023-07-24 11:21AM EDT | 31.00 | 11.79 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBE250117C00032000 | 2024-03-26 12:44PM EDT | 32.00 | 14.60 | 11.80 | 16.50 | 0.00 | - | 55 | 40 | 73.35% |
| KBE250117C00034000 | 2023-12-06 4:24PM EDT | 34.00 | 10.10 | 7.90 | 17.80 | 0.00 | - | 1 | 1 | 98.61% |
| KBE250117C00035000 | 2023-12-15 2:08PM EDT | 35.00 | 12.95 | 7.70 | 17.60 | 0.00 | - | 3 | 4 | 52.91% |
| KBE250117C00036000 | 2024-02-15 10:48AM EDT | 36.00 | 10.60 | 4.10 | 14.00 | 0.00 | - | 5 | 34 | 72.31% |
| KBE250117C00037000 | 2023-12-13 3:03PM EDT | 37.00 | 9.00 | 2.60 | 12.50 | 0.00 | - | 5 | 4 | 63.61% |
| KBE250117C00038000 | 2024-02-02 1:04PM EDT | 38.00 | 8.70 | 5.90 | 15.70 | 0.00 | - | 3 | 306 | 53.39% |
| KBE250117C00039000 | 2024-02-28 10:53AM EDT | 39.00 | 7.62 | 7.80 | 12.50 | 0.00 | - | 2 | 745 | 52.80% |
| KBE250117C00040000 | 2024-04-01 10:43AM EDT | 40.00 | 8.75 | 7.30 | 7.70 | 0.00 | - | 10 | 87 | 36.57% |
| KBE250117C00041000 | 2024-03-19 11:55AM EDT | 41.00 | 6.60 | 3.20 | 7.90 | 0.00 | - | 20 | 63 | 43.26% |
| KBE250117C00042000 | 2024-02-22 4:41PM EDT | 42.00 | 5.75 | 4.60 | 9.40 | 0.00 | - | 1 | 28 | 59.57% |
| KBE250117C00043000 | 2024-06-06 12:53PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| KBE250117C00044000 | 2024-06-12 10:45AM EDT | 44.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KBE250117C00045000 | 2024-06-25 12:36PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5,076 | 0.00% |
| KBE250117C00046000 | 2024-06-21 12:34PM EDT | 46.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 189 | 0.78% |
| KBE250117C00047000 | 2024-06-24 10:07AM EDT | 47.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KBE250117C00048000 | 2024-06-18 11:23AM EDT | 48.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| KBE250117C00049000 | 2024-05-28 11:48AM EDT | 49.00 | 2.40 | 0.90 | 2.95 | 0.00 | - | 1 | 76 | 32.79% |
| KBE250117C00050000 | 2024-06-05 2:53PM EDT | 50.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KBE250117C00051000 | 2024-05-24 2:48PM EDT | 51.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 51.45% |
| KBE250117C00052000 | 2024-05-29 2:42PM EDT | 52.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KBE250117C00053000 | 2024-05-23 11:26AM EDT | 53.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 2 | 299 | 55.84% |
| KBE250117C00054000 | 2024-06-05 1:19PM EDT | 54.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| KBE250117C00055000 | 2024-04-16 10:47AM EDT | 55.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 1 | 91 | 45.06% |
| KBE250117C00060000 | 2024-04-24 3:52PM EDT | 60.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 34 | 45.52% |
| KBE250117C00065000 | 2024-04-12 9:59AM EDT | 65.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.08% |
| KBE250117C00070000 | 2023-12-18 2:22PM EDT | 70.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 7 | 52.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE250117P00018000 | 2023-12-15 10:30AM EDT | 18.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | - | 13 | 176.90% |
| KBE250117P00019000 | 2024-06-03 10:36AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| KBE250117P00020000 | 2024-06-14 1:23PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 594 | 25.00% |
| KBE250117P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| KBE250117P00022000 | 2023-12-27 1:52PM EDT | 22.00 | 0.30 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 149.12% |
| KBE250117P00023000 | 2024-04-22 3:20PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KBE250117P00024000 | 2023-11-22 11:25AM EDT | 24.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 55.66% |
| KBE250117P00025000 | 2024-04-09 10:23AM EDT | 25.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 62.50% |
| KBE250117P00026000 | 2023-07-06 2:34PM EDT | 26.00 | 1.45 | 0.35 | 1.50 | 0.00 | - | - | 2 | 62.79% |
| KBE250117P00027000 | 2023-12-13 3:35PM EDT | 27.00 | 0.55 | 0.00 | 9.60 | 0.00 | - | 13 | 15 | 114.70% |
| KBE250117P00028000 | 2024-02-16 10:36AM EDT | 28.00 | 0.48 | 0.00 | 9.60 | 0.00 | - | 1 | 33 | 109.38% |
| KBE250117P00029000 | 2023-06-30 9:57AM EDT | 29.00 | 2.05 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 52.44% |
| KBE250117P00030000 | 2024-04-25 9:54AM EDT | 30.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 2,216 | 52.66% |
| KBE250117P00031000 | 2024-04-22 12:18PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KBE250117P00032000 | 2024-03-05 2:32PM EDT | 32.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 56 | 58.45% |
| KBE250117P00033000 | 2024-04-05 3:57PM EDT | 33.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | 6 | 120 | 59.08% |
| KBE250117P00034000 | 2024-04-04 3:56PM EDT | 34.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 3 | 99 | 55.54% |
| KBE250117P00035000 | 2024-06-24 12:50PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KBE250117P00036000 | 2024-04-05 12:14PM EDT | 36.00 | 1.21 | 0.00 | 2.85 | 0.00 | - | 1 | 84 | 53.74% |
| KBE250117P00037000 | 2024-04-05 10:13AM EDT | 37.00 | 1.45 | 0.00 | 2.75 | 0.00 | - | 1 | 140 | 49.24% |
| KBE250117P00038000 | 2024-04-03 10:06AM EDT | 38.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | 14 | 46 | 30.42% |
| KBE250117P00039000 | 2024-05-06 2:46PM EDT | 39.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 59 | 60.38% |
| KBE250117P00040000 | 2024-05-24 1:14PM EDT | 40.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 56.42% |
| KBE250117P00041000 | 2024-04-12 3:52PM EDT | 41.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 8 | 19 | 52.49% |
| KBE250117P00042000 | 2024-03-18 10:49AM EDT | 42.00 | 3.00 | 0.60 | 5.50 | 0.00 | - | 10 | 58 | 54.16% |
| KBE250117P00043000 | 2024-06-21 11:14AM EDT | 43.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KBE250117P00044000 | 2024-04-24 9:54AM EDT | 44.00 | 3.05 | 0.25 | 5.00 | 0.00 | - | 1 | 72 | 42.19% |
| KBE250117P00045000 | 2024-06-14 9:44AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.20% |
| KBE250117P00046000 | 2024-06-12 9:34AM EDT | 46.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| KBE250117P00047000 | 2024-03-25 12:25PM EDT | 47.00 | 4.30 | 1.80 | 6.50 | 0.00 | - | 1 | 43 | 40.64% |
| KBE250117P00048000 | 2023-08-31 9:51AM EDT | 48.00 | 9.40 | 6.90 | 16.00 | 0.00 | - | - | 1 | 72.85% |
| KBE250117P00049000 | 2024-06-17 2:45PM EDT | 49.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| KBE250117P00050000 | 2024-03-27 2:46PM EDT | 50.00 | 5.75 | 3.10 | 7.90 | 0.00 | - | 10 | 12 | 36.51% |
| KBE250117P00051000 | 2024-04-22 12:37PM EDT | 51.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE250117P00052000 | 2024-03-27 3:14PM EDT | 52.00 | 7.07 | 5.10 | 9.80 | 0.00 | - | 3 | 3 | 40.16% |
| KBE250117P00053000 | 2023-11-22 3:37PM EDT | 53.00 | 14.00 | 1.00 | 11.00 | 0.00 | - | - | 7 | 43.77% |
| KBE250117P00055000 | 2023-11-09 2:01PM EDT | 55.00 | 17.90 | 10.70 | 14.10 | 0.00 | - | - | 5 | 56.21% |
| KBE250117P00060000 | 2023-11-09 2:03PM EDT | 60.00 | 23.00 | 14.50 | 19.50 | 0.00 | - | - | 5 | 68.09% |
© 2024 Yahoo. All rights reserved.