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
66,295.21 +112.95 (+0.17%) CMC Crypto 200
1,374.07 -43.80 (-3.09%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00020000 | 2024-02-01 11:06AM EDT | 20.00 | 28.10 | 25.65 | 30.00 | 0.00 | - | 50 | 51 | 616.60% |
| KRE240621C00022000 | 2023-11-17 11:54AM EDT | 22.00 | 23.31 | 28.50 | 33.35 | 0.00 | - | 2 | 27 | 1,034.77% |
| KRE240621C00023000 | 2023-09-07 10:29AM EDT | 23.00 | 20.35 | 18.15 | 20.10 | 0.00 | - | - | 18 | 0.00% |
| KRE240621C00024000 | 2023-09-07 10:30AM EDT | 24.00 | 19.50 | 17.05 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| KRE240621C00025000 | 2024-06-11 3:51PM EDT | 25.00 | 21.37 | 19.00 | 23.25 | 0.00 | - | 2 | 25 | 168.75% |
| KRE240621C00026000 | 2024-03-07 4:31PM EDT | 26.00 | 23.60 | 20.35 | 24.45 | 0.00 | - | 1 | 35 | 508.40% |
| KRE240621C00027000 | 2023-09-07 11:19AM EDT | 27.00 | 16.95 | 14.50 | 15.65 | 0.00 | - | 66 | 92 | 0.00% |
| KRE240621C00028000 | 2024-01-29 4:23PM EDT | 28.00 | 25.25 | 18.40 | 22.00 | 0.00 | - | 8 | 71 | 442.97% |
| KRE240621C00029000 | 2023-08-31 1:14PM EDT | 29.00 | 16.35 | 12.45 | 15.80 | 0.00 | - | - | 6 | 0.00% |
| KRE240621C00030000 | 2024-06-10 11:08AM EDT | 30.00 | 16.26 | 14.00 | 18.30 | 0.00 | - | 1 | 488 | 148.44% |
| KRE240621C00031000 | 2024-04-18 12:44PM EDT | 31.00 | 15.47 | 18.30 | 22.00 | 0.00 | - | 1 | 24 | 576.47% |
| KRE240621C00032000 | 2024-05-15 10:08AM EDT | 32.00 | 19.65 | 13.75 | 14.10 | 0.00 | - | 1 | 135 | 0.00% |
| KRE240621C00033000 | 2024-05-15 10:08AM EDT | 33.00 | 18.65 | 12.90 | 13.05 | 0.00 | - | 8 | 37 | 0.00% |
| KRE240621C00034000 | 2024-06-14 2:37PM EDT | 34.00 | 11.99 | 10.00 | 14.30 | -1.51 | -11.19% | 5 | 96 | 109.38% |
| KRE240621C00035000 | 2024-06-14 3:06PM EDT | 35.00 | 11.06 | 9.05 | 13.30 | -0.79 | -6.67% | 14 | 585 | 110.16% |
| KRE240621C00036000 | 2024-05-24 9:59AM EDT | 36.00 | 13.00 | 8.05 | 12.25 | 0.00 | - | 1 | 113 | 91.41% |
| KRE240621C00037000 | 2024-06-11 12:29PM EDT | 37.00 | 9.25 | 7.05 | 11.25 | 0.00 | - | 72 | 117 | 82.81% |
| KRE240621C00038000 | 2024-05-21 2:12PM EDT | 38.00 | 12.79 | 6.05 | 10.25 | 0.00 | - | 20 | 186 | 74.22% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 39.00 | 10.85 | 9.45 | 13.60 | 0.00 | - | 2 | 1,956 | 344.82% |
| KRE240621C00040000 | 2024-06-04 11:59AM EDT | 40.00 | 6.50 | 4.05 | 8.30 | -0.72 | -9.97% | 10 | 2,027 | 63.28% |
| KRE240621C00041000 | 2024-06-13 11:49AM EDT | 41.00 | 5.71 | 3.00 | 7.20 | 0.00 | - | 1 | 520 | 186.82% |
| KRE240621C00042000 | 2024-05-15 1:55PM EDT | 42.00 | 9.02 | 2.05 | 6.20 | 0.00 | - | 1 | 962 | 168.55% |
| KRE240621C00043000 | 2024-06-03 1:16PM EDT | 43.00 | 5.11 | 1.06 | 5.30 | 0.00 | - | 25 | 5,320 | 154.88% |
| KRE240621C00044000 | 2024-06-13 1:56PM EDT | 44.00 | 2.90 | 0.42 | 4.35 | 0.00 | - | 10 | 1,536 | 138.09% |
| KRE240621C00045000 | 2024-06-14 3:57PM EDT | 45.00 | 1.32 | 0.25 | 3.45 | -0.42 | -24.14% | 116 | 23,437 | 51.86% |
| KRE240621C00045500 | 2024-06-14 2:57PM EDT | 45.50 | 0.86 | 0.71 | 0.99 | -1.39 | -61.78% | 20 | 20 | 26.95% |
| KRE240621C00046000 | 2024-06-14 3:56PM EDT | 46.00 | 0.59 | 0.07 | 2.74 | -0.61 | -50.83% | 833 | 4,459 | 57.03% |
| KRE240621C00046500 | 2024-06-14 3:58PM EDT | 46.50 | 0.37 | 0.34 | 0.40 | -0.45 | -54.88% | 805 | 394 | 24.02% |
| KRE240621C00047000 | 2024-06-14 4:02PM EDT | 47.00 | 0.21 | 0.16 | 0.27 | -0.36 | -63.16% | 1,352 | 7,385 | 25.68% |
| KRE240621C00047500 | 2024-06-14 3:56PM EDT | 47.50 | 0.11 | 0.00 | 0.20 | -0.25 | -69.44% | 880 | 5,011 | 28.32% |
| KRE240621C00048000 | 2024-06-14 3:57PM EDT | 48.00 | 0.07 | 0.06 | 0.11 | -0.16 | -69.57% | 148 | 8,567 | 27.74% |
| KRE240621C00048500 | 2024-06-14 3:36PM EDT | 48.50 | 0.04 | 0.00 | 1.85 | -0.09 | -69.23% | 284 | 2,670 | 77.73% |
| KRE240621C00049000 | 2024-06-14 3:41PM EDT | 49.00 | 0.03 | 0.00 | 0.09 | -0.06 | -66.67% | 595 | 19,169 | 35.35% |
| KRE240621C00049500 | 2024-06-14 3:36PM EDT | 49.50 | 0.02 | 0.01 | 0.25 | -0.04 | -66.67% | 4,173 | 1,508 | 52.93% |
| KRE240621C00050000 | 2024-06-14 3:37PM EDT | 50.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 3,187 | 15,593 | 49.81% |
| KRE240621C00050500 | 2024-06-14 3:34PM EDT | 50.50 | 0.01 | 0.00 | 2.14 | -0.02 | -66.67% | 999 | 4,036 | 110.06% |
| KRE240621C00051000 | 2024-06-14 3:35PM EDT | 51.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 109 | 12,776 | 51.56% |
| KRE240621C00051500 | 2024-06-14 3:36PM EDT | 51.50 | 0.01 | 0.01 | 2.00 | 0.00 | - | 1,722 | 784 | 118.26% |
| KRE240621C00052000 | 2024-06-14 3:41PM EDT | 52.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 5 | 14,267 | 109.57% |
| KRE240621C00052500 | 2024-06-14 3:59PM EDT | 52.50 | 0.01 | 0.00 | 1.60 | 0.00 | - | 4 | 461 | 117.58% |
| KRE240621C00053000 | 2024-06-11 9:56AM EDT | 53.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 70 | 19,734 | 59.38% |
| KRE240621C00053500 | 2024-06-14 4:05PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,031 | 49.22% |
| KRE240621C00054000 | 2024-06-13 11:44AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,666 | 51.56% |
| KRE240621C00054500 | 2024-06-04 2:19PM EDT | 54.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 152.34% |
| KRE240621C00055000 | 2024-06-12 11:23AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 20,007 | 53.13% |
| KRE240621C00056000 | 2024-06-04 10:42AM EDT | 56.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 30,917 | 166.41% |
| KRE240621C00057000 | 2024-06-12 11:23AM EDT | 57.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 5,546 | 83.59% |
| KRE240621C00058000 | 2024-06-05 3:16PM EDT | 58.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 4,863 | 121.29% |
| KRE240621C00059000 | 2024-05-07 3:57PM EDT | 59.00 | 0.09 | 0.00 | 3.10 | 0.00 | - | 2 | 913 | 220.41% |
| KRE240621C00060000 | 2024-06-04 10:42AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 16,649 | 96.88% |
| KRE240621C00061000 | 2024-06-06 9:30AM EDT | 61.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 8,317 | 122.66% |
| KRE240621C00062000 | 2024-04-23 9:41AM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 638 | 50.00% |
| KRE240621C00063000 | 2024-05-14 3:42PM EDT | 63.00 | 0.03 | 0.00 | 4.15 | 0.00 | - | 4,251 | 4,625 | 282.03% |
| KRE240621C00064000 | 2024-04-22 2:53PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621C00065000 | 2024-06-11 2:40PM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 2,970 | 236.72% |
| KRE240621C00070000 | 2024-06-11 2:40PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,872 | 121.88% |
| KRE240621C00075000 | 2024-06-11 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 187 | 137.50% |
| KRE240621C00080000 | 2024-01-31 1:45PM EDT | 80.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 20 | 78 | 404.30% |
| KRE240621C00085000 | 2023-12-05 10:50AM EDT | 85.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 26 | 193.75% |
| KRE240621C00090000 | 2024-01-04 3:20PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 71 | 369.04% |
| KRE240621C00095000 | 2024-06-12 9:54AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 17 | 196.88% |
| KRE240621C00100000 | 2023-12-28 3:29PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 58 | 276 | 504.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00020000 | 2024-06-06 10:45AM EDT | 20.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 8,364 | 322.66% |
| KRE240621P00022000 | 2024-03-12 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 269 | 253.13% |
| KRE240621P00023000 | 2024-04-17 9:52AM EDT | 23.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 273.44% |
| KRE240621P00024000 | 2024-05-13 12:19PM EDT | 24.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 164 | 258.59% |
| KRE240621P00025000 | 2024-06-04 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,808 | 187.50% |
| KRE240621P00026000 | 2024-05-06 11:12AM EDT | 26.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 211 | 209.38% |
| KRE240621P00027000 | 2024-03-14 3:48PM EDT | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 100 | 200 | 192.19% |
| KRE240621P00028000 | 2024-04-19 4:00PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 50.00% |
| KRE240621P00029000 | 2024-04-19 3:40PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 50.00% |
| KRE240621P00030000 | 2024-06-04 10:20AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 125 | 3,436 | 131.25% |
| KRE240621P00031000 | 2024-04-23 11:22AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| KRE240621P00032000 | 2024-06-05 12:14PM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 35 | 175 | 144.53% |
| KRE240621P00033000 | 2024-06-11 2:40PM EDT | 33.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 18 | 2,395 | 144.14% |
| KRE240621P00034000 | 2024-06-11 2:40PM EDT | 34.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 1,624 | 130.47% |
| KRE240621P00035000 | 2024-06-12 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,007 | 87.50% |
| KRE240621P00036000 | 2024-06-13 1:33PM EDT | 36.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 30 | 17,488 | 163.87% |
| KRE240621P00037000 | 2024-06-11 3:12PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 37 | 5,568 | 89.84% |
| KRE240621P00038000 | 2024-06-14 11:17AM EDT | 38.00 | 0.01 | 0.01 | 1.35 | 0.00 | - | 1 | 5,457 | 151.56% |
| KRE240621P00039000 | 2024-06-11 9:51AM EDT | 39.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 25 | 5,756 | 164.06% |
| KRE240621P00040000 | 2024-06-14 3:28PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 498 | 12,103 | 51.56% |
| KRE240621P00041000 | 2024-06-14 4:02PM EDT | 41.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 138 | 4,967 | 55.08% |
| KRE240621P00042000 | 2024-06-14 3:22PM EDT | 42.00 | 0.03 | 0.01 | 1.70 | 0.00 | - | 21 | 6,590 | 105.18% |
| KRE240621P00043000 | 2024-06-14 1:56PM EDT | 43.00 | 0.04 | 0.02 | 0.64 | 0.00 | - | 720 | 15,480 | 59.57% |
| KRE240621P00043500 | 2024-06-14 3:44PM EDT | 43.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 157 | 114 | 31.64% |
| KRE240621P00044000 | 2024-06-14 3:57PM EDT | 44.00 | 0.07 | 0.07 | 0.30 | +0.03 | +75.00% | 104 | 12,974 | 44.73% |
| KRE240621P00044500 | 2024-06-14 3:58PM EDT | 44.50 | 0.10 | 0.00 | 0.32 | +0.03 | +42.86% | 716 | 7 | 39.26% |
| KRE240621P00045000 | 2024-06-14 4:02PM EDT | 45.00 | 0.17 | 0.03 | 0.28 | +0.05 | +41.67% | 1,857 | 32,422 | 30.18% |
| KRE240621P00045500 | 2024-06-14 4:00PM EDT | 45.50 | 0.30 | 0.05 | 0.29 | +0.01 | +3.45% | 751 | 7,216 | 23.24% |
| KRE240621P00046000 | 2024-06-14 3:54PM EDT | 46.00 | 0.47 | 0.10 | 0.48 | +0.16 | +51.61% | 3,282 | 21,531 | 22.85% |
| KRE240621P00046500 | 2024-06-14 3:36PM EDT | 46.50 | 0.75 | 0.02 | 0.81 | +0.29 | +63.04% | 1,264 | 3,112 | 25.39% |
| KRE240621P00047000 | 2024-06-14 3:53PM EDT | 47.00 | 1.05 | 0.50 | 1.13 | +0.37 | +54.41% | 184 | 19,325 | 24.71% |
| KRE240621P00047500 | 2024-06-14 3:49PM EDT | 47.50 | 1.51 | 0.50 | 3.60 | +0.49 | +48.04% | 53 | 2,482 | 51.76% |
| KRE240621P00048000 | 2024-06-14 3:58PM EDT | 48.00 | 1.92 | 0.35 | 2.05 | +0.59 | +44.36% | 31 | 19,191 | 32.03% |
| KRE240621P00048500 | 2024-06-14 3:39PM EDT | 48.50 | 2.43 | 0.50 | 4.55 | +0.62 | +34.25% | 132 | 3,194 | 133.30% |
| KRE240621P00049000 | 2024-06-14 3:56PM EDT | 49.00 | 2.81 | 1.00 | 5.05 | +0.62 | +28.31% | 19 | 12,420 | 140.77% |
| KRE240621P00049500 | 2024-06-12 12:00PM EDT | 49.50 | 2.96 | 1.29 | 5.55 | +1.14 | +62.64% | 1 | 1,373 | 147.95% |
| KRE240621P00050000 | 2024-06-14 10:28AM EDT | 50.00 | 3.90 | 1.79 | 4.30 | +0.73 | +23.03% | 10,010 | 25,799 | 69.24% |
| KRE240621P00050500 | 2024-06-14 2:34PM EDT | 50.50 | 4.60 | 2.33 | 6.55 | +0.85 | +22.67% | 360 | 362 | 161.62% |
| KRE240621P00051000 | 2024-06-14 3:39PM EDT | 51.00 | 4.90 | 2.94 | 7.00 | +0.70 | +16.67% | 12,206 | 10,218 | 51.56% |
| KRE240621P00051500 | 2024-06-13 3:27PM EDT | 51.50 | 4.70 | 3.25 | 7.50 | 0.00 | - | 80 | 0 | 172.07% |
| KRE240621P00052000 | 2024-06-14 2:37PM EDT | 52.00 | 6.07 | 3.80 | 8.00 | +0.89 | +17.18% | 45 | 40 | 178.22% |
| KRE240621P00052500 | 2024-05-21 9:40AM EDT | 52.50 | 2.28 | 4.30 | 8.50 | 0.00 | - | - | 0 | 184.18% |
| KRE240621P00053000 | 2024-06-14 2:34PM EDT | 53.00 | 6.90 | 4.80 | 9.00 | +0.73 | +11.83% | 17 | 18 | 51.56% |
| KRE240621P00053500 | 2024-06-13 3:32PM EDT | 53.50 | 6.69 | 5.30 | 9.50 | 0.00 | - | 1 | 1 | 53.91% |
| KRE240621P00054000 | 2024-06-14 2:38PM EDT | 54.00 | 7.95 | 5.80 | 10.00 | +0.75 | +10.42% | 1,750 | 1,919 | 57.03% |
| KRE240621P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 9.15 | 6.80 | 11.00 | +0.98 | +12.00% | 10 | 17 | 62.50% |
| KRE240621P00056000 | 2024-05-21 12:01PM EDT | 56.00 | 5.50 | 7.80 | 12.00 | 0.00 | - | 1 | 0 | 67.97% |
| KRE240621P00057000 | 2024-06-14 2:37PM EDT | 57.00 | 11.15 | 8.90 | 13.00 | +1.00 | +9.85% | 24 | 25 | 88.67% |
| KRE240621P00058000 | 2024-06-04 12:06PM EDT | 58.00 | 10.92 | 9.90 | 14.05 | 0.00 | - | 1 | 0 | 99.61% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 59.00 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 195.51% |
| KRE240621P00060000 | 2024-06-05 4:05PM EDT | 60.00 | 12.75 | 11.90 | 16.05 | 0.00 | - | 100 | 7 | 111.33% |
| KRE240621P00061000 | 2023-12-26 11:59AM EDT | 61.00 | 9.05 | 7.05 | 11.50 | 0.00 | - | 39 | 40 | 0.00% |
| KRE240621P00062000 | 2024-05-23 9:43AM EDT | 62.00 | 12.40 | 13.75 | 18.05 | 0.00 | - | 2 | 2 | 97.66% |
| KRE240621P00063000 | 2024-03-20 3:15PM EDT | 63.00 | 14.45 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240621P00064000 | 2023-06-22 3:54PM EDT | 64.00 | 23.65 | 16.25 | 19.30 | 0.00 | - | 200 | 0 | 252.54% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 65.00 | 17.00 | 13.00 | 17.85 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240621P00070000 | 2023-06-08 3:46PM EDT | 70.00 | 26.12 | 26.45 | 31.00 | 0.00 | - | 6 | 0 | 470.70% |
| KRE240621P00075000 | 2023-04-05 3:45PM EDT | 75.00 | 32.95 | 34.00 | 39.00 | 0.00 | - | 90 | 0 | 628.91% |
| KRE240621P00080000 | 2023-03-29 3:47PM EDT | 80.00 | 35.95 | 34.50 | 39.50 | 0.00 | - | 100 | 0 | 451.07% |
| KRE240621P00085000 | 2022-10-19 12:26PM EDT | 85.00 | 23.50 | 21.20 | 28.00 | 0.00 | - | 53 | 101 | 0.00% |
| KRE240621P00090000 | 2022-10-05 9:33AM EDT | 90.00 | 27.85 | 26.95 | 27.95 | 0.00 | - | 150 | 0 | 0.00% |
| KRE240621P00095000 | 2022-10-13 11:25AM EDT | 95.00 | 33.95 | 27.50 | 35.10 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00100000 | 2022-10-13 11:25AM EDT | 100.00 | 38.95 | 32.50 | 39.80 | 0.00 | - | 166 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.