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
66,197.41 -135.11 (-0.20%) CMC Crypto 200
1,374.27 -43.60 (-3.08%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed 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 | 2024-06-13 10:21AM EDT | 30.00 | 16.80 | 14.00 | 18.30 | 0.00 | - | 4 | 161 | 101.56% |
| KRE240628C00033000 | 2023-08-01 10:42AM EDT | 33.00 | 16.30 | 13.15 | 13.30 | 0.00 | - | 3 | 9 | 98.83% |
| KRE240628C00035000 | 2023-11-13 12:43PM EDT | 35.00 | 8.41 | 16.25 | 18.65 | 0.00 | - | 23 | 56 | 370.12% |
| KRE240628C00036000 | 2024-02-07 2:01PM EDT | 36.00 | 11.85 | 11.70 | 16.50 | 0.00 | - | 1 | 14 | 264.36% |
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 37.00 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 181.45% |
| KRE240628C00038000 | 2024-05-17 3:19PM EDT | 38.00 | 13.35 | 6.05 | 10.25 | 0.00 | - | 1 | 7 | 50.00% |
| KRE240628C00039000 | 2024-05-01 10:34AM EDT | 39.00 | 9.46 | 7.80 | 12.20 | 0.00 | - | 10 | 79 | 180.81% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 40.00 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 129.15% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 41.00 | 9.00 | 7.35 | 11.80 | 0.00 | - | 5 | 16 | 206.01% |
| KRE240628C00042000 | 2024-06-13 12:09PM EDT | 42.00 | 4.58 | 2.07 | 6.25 | 0.00 | - | 3 | 78 | 116.21% |
| KRE240628C00043000 | 2024-06-14 1:54PM EDT | 43.00 | 3.06 | 1.10 | 5.35 | -1.19 | -28.00% | 1 | 47 | 106.79% |
| KRE240628C00044000 | 2024-06-14 1:54PM EDT | 44.00 | 2.14 | 1.89 | 2.73 | -0.81 | -27.46% | 3 | 140 | 42.09% |
| KRE240628C00045000 | 2024-06-12 10:02AM EDT | 45.00 | 2.85 | 0.28 | 2.17 | 0.00 | - | 3 | 94 | 45.07% |
| KRE240628C00046000 | 2024-06-14 11:46AM EDT | 46.00 | 0.87 | 0.16 | 2.95 | -0.32 | -26.89% | 538 | 273 | 83.40% |
| KRE240628C00047000 | 2024-06-14 3:51PM EDT | 47.00 | 0.44 | 0.08 | 2.57 | -0.32 | -42.11% | 80 | 338 | 85.35% |
| KRE240628C00048000 | 2024-06-14 3:57PM EDT | 48.00 | 0.23 | 0.04 | 0.35 | -0.19 | -45.24% | 5,515 | 5,849 | 29.00% |
| KRE240628C00049000 | 2024-06-14 1:05PM EDT | 49.00 | 0.12 | 0.11 | 2.25 | -0.13 | -52.00% | 18 | 4,872 | 65.53% |
| KRE240628C00050000 | 2024-06-14 2:51PM EDT | 50.00 | 0.07 | 0.00 | 0.83 | -0.03 | -30.00% | 228 | 544 | 62.50% |
| KRE240628C00051000 | 2024-06-12 1:15PM EDT | 51.00 | 0.18 | 0.00 | 1.10 | 0.00 | - | 11 | 237 | 59.47% |
| KRE240628C00052000 | 2024-06-14 3:41PM EDT | 52.00 | 0.02 | 0.00 | 2.16 | -0.07 | -77.78% | 5 | 219 | 86.72% |
| KRE240628C00053000 | 2024-06-11 1:27PM EDT | 53.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 249 | 70.41% |
| KRE240628C00054000 | 2024-06-07 1:11PM EDT | 54.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 3 | 32 | 100.39% |
| KRE240628C00055000 | 2024-06-11 1:27PM EDT | 55.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 395 | 106.93% |
| KRE240628C00056000 | 2024-06-03 1:27PM EDT | 56.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 30 | 52 | 113.18% |
| KRE240628C00057000 | 2024-05-22 2:58PM EDT | 57.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 3 | 2 | 119.24% |
| KRE240628C00058000 | 2024-05-21 9:30AM EDT | 58.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 124.90% |
| KRE240628C00060000 | 2024-05-23 12:43PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 614 | 67.97% |
| 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 | 0.05 | 0.00 | - | 1 | 865 | 98.44% |
| KRE240628P00033000 | 2024-04-30 10:39AM EDT | 33.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 5 | 354 | 97.07% |
| KRE240628P00034000 | 2024-04-17 10:10AM EDT | 34.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 2 | 449 | 135.55% |
| KRE240628P00035000 | 2024-05-01 10:25AM EDT | 35.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 215.82% |
| KRE240628P00036000 | 2024-04-05 1:27PM EDT | 36.00 | 0.21 | 0.00 | 1.07 | 0.00 | - | 11 | 28 | 113.67% |
| KRE240628P00037000 | 2024-06-13 12:21PM EDT | 37.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 202 | 60.94% |
| KRE240628P00038000 | 2024-06-14 2:51PM EDT | 38.00 | 0.04 | 0.01 | 0.81 | +0.01 | +33.33% | 1 | 273 | 87.50% |
| KRE240628P00039000 | 2024-06-13 1:49PM EDT | 39.00 | 0.03 | 0.01 | 2.17 | 0.00 | - | 1 | 176 | 112.11% |
| KRE240628P00040000 | 2024-06-12 10:32AM EDT | 40.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 151 | 454 | 46.09% |
| KRE240628P00041000 | 2024-06-12 1:45PM EDT | 41.00 | 0.04 | 0.01 | 2.20 | 0.00 | - | 4 | 169 | 91.50% |
| KRE240628P00042000 | 2024-06-14 3:47PM EDT | 42.00 | 0.10 | 0.01 | 0.16 | +0.05 | +100.00% | 7 | 1,255 | 39.26% |
| KRE240628P00043000 | 2024-06-14 3:23PM EDT | 43.00 | 0.19 | 0.01 | 0.28 | +0.08 | +72.73% | 33 | 147 | 38.09% |
| KRE240628P00044000 | 2024-06-14 2:18PM EDT | 44.00 | 0.35 | 0.06 | 0.34 | +0.13 | +59.09% | 81 | 602 | 32.03% |
| KRE240628P00045000 | 2024-06-14 3:40PM EDT | 45.00 | 0.60 | 0.12 | 0.63 | +0.10 | +20.00% | 1,861 | 5,828 | 32.08% |
| KRE240628P00046000 | 2024-06-14 3:57PM EDT | 46.00 | 1.02 | 0.19 | 1.36 | +0.32 | +45.71% | 68 | 1,351 | 40.92% |
| KRE240628P00047000 | 2024-06-14 12:37PM EDT | 47.00 | 1.72 | 0.23 | 2.29 | +0.47 | +37.60% | 51 | 1,310 | 51.86% |
| KRE240628P00048000 | 2024-06-14 3:41PM EDT | 48.00 | 2.50 | 0.52 | 4.55 | +0.88 | +54.32% | 94 | 779 | 99.80% |
| KRE240628P00049000 | 2024-06-14 2:28PM EDT | 49.00 | 3.39 | 1.20 | 5.45 | +0.57 | +20.21% | 1,251 | 624 | 107.42% |
| KRE240628P00050000 | 2024-06-14 12:37PM EDT | 50.00 | 4.26 | 2.16 | 5.00 | -0.11 | -2.52% | 12 | 208 | 72.36% |
| KRE240628P00051000 | 2024-06-13 11:51AM EDT | 51.00 | 4.71 | 3.10 | 7.35 | 0.00 | - | 4 | 46 | 50.49% |
| KRE240628P00052000 | 2024-06-14 3:46PM EDT | 52.00 | 6.27 | 4.10 | 8.35 | +1.12 | +21.75% | 110 | 135 | 56.74% |
| KRE240628P00053000 | 2024-06-10 12:30PM EDT | 53.00 | 7.25 | 5.10 | 9.35 | 0.00 | - | 4 | 68 | 62.70% |
| KRE240628P00054000 | 2024-05-20 9:50AM EDT | 54.00 | 3.45 | 6.10 | 10.35 | 0.00 | - | 20 | 21 | 68.36% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 55.00 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 51.95% |
| 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.