Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,787.76 -93.55 (-0.15%) CMC Crypto 200
1,260.21 -97.80 (-7.20%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00025000 | 2024-04-23 9:33AM EDT | 25.00 | 23.05 | 23.40 | 27.60 | 0.00 | - | 2 | 14 | 268.36% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 30.00 | 17.10 | 18.55 | 22.75 | 0.00 | - | 6 | 64 | 235.55% |
| KRE240517C00031000 | 2024-04-19 10:05AM EDT | 31.00 | 15.90 | 17.25 | 21.70 | 0.00 | - | 6 | 14 | 188.28% |
| KRE240517C00032000 | 2024-04-19 9:53AM EDT | 32.00 | 14.70 | 16.35 | 20.70 | 0.00 | - | 14 | 16 | 188.67% |
| KRE240517C00033000 | 2024-04-19 10:06AM EDT | 33.00 | 13.94 | 15.15 | 19.70 | 0.00 | - | 1 | 1 | 153.13% |
| KRE240517C00034000 | 2024-04-19 10:00AM EDT | 34.00 | 12.85 | 14.35 | 18.95 | 0.00 | - | 7 | 6 | 186.91% |
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 35.00 | 12.75 | 13.20 | 17.70 | 0.00 | - | 16 | 299 | 141.02% |
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 37.00 | 10.00 | 11.55 | 16.00 | 0.00 | - | 1 | 1 | 167.19% |
| KRE240517C00038000 | 2024-05-03 3:51PM EDT | 38.00 | 12.00 | 10.70 | 14.75 | 0.00 | - | 15 | 319 | 150.78% |
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 39.00 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 0.00% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 40.00 | 6.36 | 8.40 | 12.95 | 0.00 | - | 4 | 284 | 124.41% |
| KRE240517C00041000 | 2024-05-10 10:55AM EDT | 41.00 | 9.17 | 7.30 | 11.10 | -0.03 | -0.33% | 1 | 5,411 | 204.49% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 42.00 | 6.67 | 6.25 | 10.50 | 0.00 | - | 8 | 207 | 61.72% |
| KRE240517C00043000 | 2024-05-07 12:24PM EDT | 43.00 | 7.47 | 5.75 | 9.60 | 0.00 | - | 2 | 940 | 93.55% |
| KRE240517C00044000 | 2024-04-23 9:58AM EDT | 44.00 | 5.05 | 4.70 | 8.20 | 0.00 | - | 1 | 1,713 | 61.91% |
| KRE240517C00045000 | 2024-05-07 3:06PM EDT | 45.00 | 5.07 | 3.35 | 7.00 | 0.00 | - | 2 | 684 | 141.99% |
| KRE240517C00045500 | 2024-05-08 9:32AM EDT | 45.50 | 3.99 | 3.00 | 7.00 | 0.00 | - | 2 | 3 | 54.49% |
| KRE240517C00046000 | 2024-05-10 2:19PM EDT | 46.00 | 4.40 | 2.10 | 6.55 | +0.18 | +4.27% | 20 | 2,609 | 150.88% |
| KRE240517C00046500 | 2024-05-07 2:16PM EDT | 46.50 | 3.75 | 2.39 | 6.00 | 0.00 | - | 2 | 62 | 58.98% |
| KRE240517C00047000 | 2024-05-10 10:29AM EDT | 47.00 | 3.30 | 1.40 | 5.70 | -0.05 | -1.49% | 16 | 6,437 | 141.31% |
| KRE240517C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 3.04 | 0.97 | 4.95 | +1.05 | +52.76% | 2 | 147 | 123.49% |
| KRE240517C00048000 | 2024-05-10 10:36AM EDT | 48.00 | 2.46 | 0.46 | 4.20 | -0.10 | -3.91% | 3 | 3,557 | 105.86% |
| KRE240517C00048500 | 2024-05-10 3:54PM EDT | 48.50 | 2.19 | 0.38 | 4.75 | +0.28 | +14.66% | 25 | 1,738 | 53.37% |
| KRE240517C00049000 | 2024-05-10 2:50PM EDT | 49.00 | 1.67 | 1.22 | 1.90 | 0.00 | - | 31 | 12,055 | 39.94% |
| KRE240517C00049500 | 2024-05-10 3:38PM EDT | 49.50 | 1.31 | 0.87 | 1.51 | +0.03 | +2.34% | 114 | 1,700 | 37.31% |
| KRE240517C00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.98 | 0.87 | 1.04 | +0.02 | +2.08% | 902 | 14,976 | 30.76% |
| KRE240517C00050500 | 2024-05-10 3:23PM EDT | 50.50 | 0.69 | 0.51 | 0.97 | +0.02 | +2.99% | 504 | 1,447 | 37.45% |
| KRE240517C00051000 | 2024-05-10 3:59PM EDT | 51.00 | 0.43 | 0.34 | 0.62 | -0.03 | -6.52% | 3,313 | 31,401 | 32.42% |
| KRE240517C00051500 | 2024-05-10 3:59PM EDT | 51.50 | 0.28 | 0.00 | 0.32 | -0.05 | -15.15% | 2,348 | 5,156 | 27.05% |
| KRE240517C00052000 | 2024-05-10 3:55PM EDT | 52.00 | 0.17 | 0.10 | 0.24 | 0.00 | - | 1,373 | 21,055 | 28.71% |
| KRE240517C00052500 | 2024-05-10 3:50PM EDT | 52.50 | 0.11 | 0.00 | 0.14 | 0.00 | - | 19 | 1,535 | 27.83% |
| KRE240517C00053000 | 2024-05-10 12:39PM EDT | 53.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 986 | 16,324 | 27.34% |
| KRE240517C00053500 | 2024-05-10 10:16AM EDT | 53.50 | 0.04 | 0.00 | 0.67 | -0.01 | -20.00% | 263 | 33 | 63.82% |
| KRE240517C00054000 | 2024-05-10 1:53PM EDT | 54.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 6 | 2,663 | 46.09% |
| KRE240517C00054500 | 2024-05-10 10:19AM EDT | 54.50 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 42 | 58 | 50.20% |
| KRE240517C00055000 | 2024-05-10 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 1,702 | 1,340 | 59.86% |
| KRE240517C00056000 | 2024-05-09 1:23PM EDT | 56.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 1,151 | 50.00% |
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 57.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 451 | 56.45% |
| KRE240517C00058000 | 2024-05-09 1:23PM EDT | 58.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 764 | 54.69% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 59.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 10 | 335 | 72.07% |
| KRE240517C00060000 | 2024-05-03 9:56AM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 2,054 | 54.69% |
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 857 | 67.19% |
| KRE240517C00070000 | 2024-02-22 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 378 | 107.03% |
| KRE240517C00080000 | 2024-01-02 3:32PM EDT | 80.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 30 | 32 | 260.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00020000 | 2024-02-16 12:57PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 293.75% |
| KRE240517P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 302 | 187.50% |
| KRE240517P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,417 | 140.63% |
| KRE240517P00031000 | 2024-04-25 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 548 | 676 | 125.00% |
| KRE240517P00032000 | 2024-04-10 1:52PM EDT | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 122 | 125.00% |
| KRE240517P00033000 | 2024-04-25 1:39PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 361 | 118.75% |
| KRE240517P00034000 | 2024-04-15 1:09PM EDT | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 109.38% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 507 | 114.06% |
| KRE240517P00036000 | 2024-05-10 9:59AM EDT | 36.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 1 | 2,058 | 129.30% |
| KRE240517P00037000 | 2024-05-03 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 645 | 98.44% |
| KRE240517P00038000 | 2024-05-09 2:53PM EDT | 38.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 1,361 | 113.28% |
| KRE240517P00039000 | 2024-05-07 1:52PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 688 | 92.97% |
| KRE240517P00040000 | 2024-05-10 4:00PM EDT | 40.00 | 0.04 | 0.00 | 0.24 | +0.03 | +300.00% | 1 | 10,468 | 99.22% |
| KRE240517P00041000 | 2024-05-07 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 7,290 | 72.66% |
| KRE240517P00042000 | 2024-05-10 10:08AM EDT | 42.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 10,525 | 91.60% |
| KRE240517P00042500 | 2024-05-08 3:11PM EDT | 42.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 32 | 75.98% |
| KRE240517P00043000 | 2024-05-10 10:56AM EDT | 43.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 11 | 43,496 | 67.19% |
| KRE240517P00043500 | 2024-05-09 3:44PM EDT | 43.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 80 | 1,602 | 75.98% |
| KRE240517P00044000 | 2024-05-09 1:23PM EDT | 44.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 5 | 21,806 | 84.08% |
| KRE240517P00044500 | 2024-05-10 10:54AM EDT | 44.50 | 0.02 | 0.01 | 0.22 | -0.02 | -50.00% | 1,244 | 336 | 59.57% |
| KRE240517P00045000 | 2024-05-10 3:58PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 77 | 20,310 | 55.86% |
| KRE240517P00045500 | 2024-05-10 11:46AM EDT | 45.50 | 0.03 | 0.00 | 0.43 | -0.02 | -40.00% | 6 | 3,417 | 60.06% |
| KRE240517P00046000 | 2024-05-10 2:02PM EDT | 46.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 27 | 20,507 | 38.87% |
| KRE240517P00046500 | 2024-05-10 3:03PM EDT | 46.50 | 0.03 | 0.00 | 0.73 | -0.03 | -50.00% | 3,140 | 975 | 60.16% |
| KRE240517P00047000 | 2024-05-10 2:55PM EDT | 47.00 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 74 | 30,925 | 36.72% |
| KRE240517P00047500 | 2024-05-10 3:49PM EDT | 47.50 | 0.06 | 0.00 | 0.25 | -0.04 | -40.00% | 138 | 4,778 | 42.87% |
| KRE240517P00048000 | 2024-05-10 3:49PM EDT | 48.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 231 | 21,763 | 27.15% |
| KRE240517P00048500 | 2024-05-10 4:00PM EDT | 48.50 | 0.15 | 0.06 | 0.88 | -0.03 | -16.67% | 8,058 | 5,449 | 60.16% |
| KRE240517P00049000 | 2024-05-10 4:00PM EDT | 49.00 | 0.29 | 0.15 | 0.58 | +0.03 | +11.54% | 2,697 | 7,596 | 41.11% |
| KRE240517P00049500 | 2024-05-10 3:53PM EDT | 49.50 | 0.32 | 0.01 | 0.39 | -0.09 | -21.95% | 1,463 | 3,663 | 26.76% |
| KRE240517P00050000 | 2024-05-10 3:47PM EDT | 50.00 | 0.47 | 0.29 | 0.65 | -0.07 | -12.96% | 2,589 | 2,854 | 29.30% |
| KRE240517P00050500 | 2024-05-10 3:38PM EDT | 50.50 | 0.69 | 0.49 | 0.94 | -0.15 | -17.86% | 1,295 | 178 | 30.96% |
| KRE240517P00051000 | 2024-05-10 3:23PM EDT | 51.00 | 0.97 | 0.73 | 1.08 | -0.20 | -17.09% | 26 | 1,933 | 25.29% |
| KRE240517P00051500 | 2024-05-10 3:18PM EDT | 51.50 | 1.31 | 0.36 | 4.55 | -0.36 | -21.56% | 2 | 31 | 64.80% |
| KRE240517P00052000 | 2024-05-10 1:22PM EDT | 52.00 | 1.86 | 0.50 | 4.35 | +0.05 | +2.76% | 459 | 2,920 | 51.42% |
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 53.00 | 7.05 | 0.90 | 5.00 | 0.00 | - | 1 | 4 | 123.39% |
| KRE240517P00054000 | 2024-05-03 10:00AM EDT | 54.00 | 4.00 | 1.10 | 5.45 | 0.00 | - | 3 | 1 | 114.99% |
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 55.00 | 8.25 | 2.51 | 7.00 | 0.00 | - | 1 | 1 | 147.36% |
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 8.55 | 3.45 | 8.00 | 0.00 | - | 3 | 3 | 158.30% |
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 57.00 | 11.40 | 4.35 | 8.95 | 0.00 | - | 1 | 0 | 166.75% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 58.00 | 11.55 | 5.00 | 9.55 | 0.00 | - | 20 | 0 | 160.40% |
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 59.00 | 10.20 | 6.00 | 9.50 | 0.00 | - | 5 | 10 | 121.48% |
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 60.00 | 13.73 | 7.00 | 10.55 | 0.00 | - | 16 | 6 | 131.93% |
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 65.00 | 16.70 | 13.80 | 18.50 | 0.00 | - | 2 | 0 | 199.12% |
| KRE240517P00070000 | 2024-01-09 12:08PM EDT | 70.00 | 18.45 | 20.75 | 25.30 | 0.00 | - | 25 | 0 | 317.29% |
© 2024 Yahoo. All rights reserved.