Singapore markets open in 54 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,577.59 +736.90 (+1.21%) CMC Crypto 200
1,283.26 +17.12 (+1.35%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00030000 | 2024-06-20 11:55AM EDT | 30.00 | 16.80 | 15.50 | 18.65 | 0.00 | - | 4 | 0 | 789.84% |
| KRE240628C00033000 | 2023-08-01 10:42AM EDT | 33.00 | 16.30 | 13.15 | 13.30 | 0.00 | - | 3 | 9 | 0.00% |
| KRE240628C00035000 | 2024-06-20 12:04PM EDT | 35.00 | 11.77 | 10.50 | 14.75 | 0.00 | - | 23 | 0 | 776.37% |
| KRE240628C00036000 | 2024-02-07 2:01PM EDT | 36.00 | 11.85 | 11.70 | 16.50 | 0.00 | - | 1 | 14 | 783.59% |
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 37.00 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 446.09% |
| KRE240628C00038000 | 2024-05-17 3:19PM EDT | 38.00 | 13.35 | 6.05 | 10.25 | 0.00 | - | 1 | 7 | 396.88% |
| KRE240628C00039000 | 2024-06-24 9:40AM EDT | 39.00 | 8.05 | 7.20 | 9.20 | 0.00 | - | 10 | 10 | 353.91% |
| KRE240628C00040000 | 2024-06-24 9:41AM EDT | 40.00 | 7.10 | 5.50 | 9.75 | 0.00 | - | 5 | 5 | 554.69% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 41.00 | 9.00 | 7.35 | 11.80 | 0.00 | - | 5 | 16 | 614.65% |
| KRE240628C00042000 | 2024-06-24 9:41AM EDT | 42.00 | 5.10 | 4.75 | 6.00 | 0.00 | - | 4 | 9 | 222.27% |
| KRE240628C00043000 | 2024-06-27 2:20PM EDT | 43.00 | 4.35 | 3.75 | 5.85 | -0.41 | -8.61% | 6 | 13 | 152.34% |
| KRE240628C00044000 | 2024-06-21 10:23AM EDT | 44.00 | 2.93 | 1.50 | 3.80 | 0.00 | - | 10 | 7 | 126.17% |
| KRE240628C00045000 | 2024-06-27 10:59AM EDT | 45.00 | 2.41 | 1.78 | 3.90 | +0.16 | +7.11% | 80 | 88 | 107.03% |
| KRE240628C00046000 | 2024-06-27 3:50PM EDT | 46.00 | 1.54 | 0.29 | 1.85 | +0.32 | +26.23% | 211 | 756 | 79.69% |
| KRE240628C00047000 | 2024-06-27 3:59PM EDT | 47.00 | 0.71 | 0.31 | 2.84 | +0.19 | +36.54% | 1,259 | 3,880 | 125.00% |
| KRE240628C00048000 | 2024-06-27 3:44PM EDT | 48.00 | 0.13 | 0.01 | 1.47 | -0.04 | -23.53% | 3,224 | 28,372 | 91.41% |
| KRE240628C00049000 | 2024-06-27 3:50PM EDT | 49.00 | 0.02 | 0.01 | 0.25 | -0.03 | -60.00% | 579 | 18,215 | 56.64% |
| KRE240628C00050000 | 2024-06-27 9:43AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 1 | 7,321 | 100.98% |
| KRE240628C00051000 | 2024-06-26 2:39PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 56.25% |
| KRE240628C00052000 | 2024-06-24 1:49PM EDT | 52.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 148 | 302 | 251.56% |
| KRE240628C00053000 | 2024-06-24 10:39AM EDT | 53.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 3 | 1,802 | 278.71% |
| KRE240628C00054000 | 2024-06-20 9:50AM EDT | 54.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 32 | 256.45% |
| KRE240628C00055000 | 2024-06-24 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 439 | 106.25% |
| KRE240628C00056000 | 2024-06-24 10:01AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 118.75% |
| KRE240628C00057000 | 2024-05-22 2:58PM EDT | 57.00 | 0.06 | 0.00 | 1.55 | 0.00 | - | 3 | 2 | 342.58% |
| KRE240628C00058000 | 2024-05-21 9:30AM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KRE240628C00060000 | 2024-05-23 12:43PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 614 | 162.50% |
| KRE240628C00065000 | 2024-05-07 9:38AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00030000 | 2024-05-28 9:42AM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 865 | 337.50% |
| KRE240628P00033000 | 2024-06-17 2:23PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 206 | 429 | 275.00% |
| KRE240628P00034000 | 2024-06-21 10:45AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 449 | 256.25% |
| KRE240628P00035000 | 2024-06-21 10:50AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 81 | 237.50% |
| KRE240628P00036000 | 2024-06-17 10:37AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 33 | 215.63% |
| KRE240628P00037000 | 2024-06-13 12:21PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 196.88% |
| KRE240628P00038000 | 2024-06-21 10:52AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 272 | 178.13% |
| KRE240628P00039000 | 2024-06-21 3:55PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,418 | 1,477 | 159.38% |
| KRE240628P00040000 | 2024-06-26 4:09PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,395 | 131.25% |
| KRE240628P00041000 | 2024-06-25 3:40PM EDT | 41.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 15 | 859 | 299.22% |
| KRE240628P00042000 | 2024-06-26 12:36PM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 1,264 | 223.05% |
| KRE240628P00043000 | 2024-06-27 9:43AM EDT | 43.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1,351 | 233.98% |
| KRE240628P00044000 | 2024-06-27 2:08PM EDT | 44.00 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 16 | 3,207 | 258.20% |
| KRE240628P00045000 | 2024-06-27 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 30 | 12,429 | 91.02% |
| KRE240628P00046000 | 2024-06-27 2:51PM EDT | 46.00 | 0.02 | 0.01 | 0.26 | -0.10 | -83.33% | 738 | 4,047 | 66.41% |
| KRE240628P00047000 | 2024-06-27 3:53PM EDT | 47.00 | 0.09 | 0.07 | 0.20 | -0.30 | -76.92% | 1,165 | 1,669 | 45.12% |
| KRE240628P00048000 | 2024-06-27 1:53PM EDT | 48.00 | 0.66 | 0.33 | 1.35 | -0.64 | -49.23% | 32 | 1,895 | 63.87% |
| KRE240628P00049000 | 2024-06-27 2:17PM EDT | 49.00 | 1.67 | 0.53 | 1.99 | -0.28 | -14.36% | 507 | 1,895 | 116.99% |
| KRE240628P00050000 | 2024-06-27 3:01PM EDT | 50.00 | 2.69 | 1.00 | 4.00 | -0.25 | -8.50% | 184 | 117 | 81.25% |
| KRE240628P00051000 | 2024-06-27 2:42PM EDT | 51.00 | 3.76 | 1.50 | 5.50 | -0.49 | -11.53% | 37 | 17 | 103.13% |
| KRE240628P00052000 | 2024-06-26 12:10PM EDT | 52.00 | 5.20 | 2.63 | 6.50 | 0.00 | - | 4 | 0 | 137.89% |
| KRE240628P00053000 | 2024-06-27 2:41PM EDT | 53.00 | 5.76 | 3.25 | 7.50 | -0.35 | -5.73% | 10 | 5 | 81.25% |
| KRE240628P00054000 | 2024-05-20 9:50AM EDT | 54.00 | 3.45 | 5.00 | 9.10 | 0.00 | - | 20 | 21 | 262.31% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 55.00 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 402.34% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 60.00 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.