Singapore markets open in 56 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
61,596.73 +778.34 (+1.28%) CMC Crypto 200
1,283.05 +16.91 (+1.34%)
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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705C00044000 | 2024-06-17 9:56AM EDT | 44.00 | 2.32 | 3.05 | 5.00 | 0.00 | - | 10 | 0 | 58.98% |
| KRE240705C00045000 | 2024-06-27 10:17AM EDT | 45.00 | 2.58 | 1.71 | 3.60 | -0.84 | -24.56% | 1 | 2 | 73.83% |
| KRE240705C00045500 | 2024-06-21 10:10AM EDT | 45.50 | 1.56 | 1.19 | 2.78 | 0.00 | - | 1 | 2 | 53.71% |
| KRE240705C00046000 | 2024-06-26 1:13PM EDT | 46.00 | 1.29 | 0.87 | 2.35 | 0.00 | - | 10 | 18 | 50.10% |
| KRE240705C00046500 | 2024-06-26 10:52AM EDT | 46.50 | 0.82 | 0.88 | 2.06 | 0.00 | - | 5 | 23 | 51.27% |
| KRE240705C00047000 | 2024-06-27 11:36AM EDT | 47.00 | 0.89 | 0.88 | 1.16 | +0.10 | +12.66% | 1,022 | 24 | 28.86% |
| KRE240705C00047500 | 2024-06-27 3:55PM EDT | 47.50 | 0.78 | 0.62 | 0.84 | +0.16 | +25.81% | 144 | 182 | 27.54% |
| KRE240705C00048000 | 2024-06-27 2:14PM EDT | 48.00 | 0.44 | 0.45 | 0.60 | +0.01 | +2.33% | 3,021 | 7,246 | 27.30% |
| KRE240705C00048500 | 2024-06-27 2:30PM EDT | 48.50 | 0.28 | 0.29 | 0.41 | -0.01 | -3.45% | 167 | 1,081 | 27.05% |
| KRE240705C00049000 | 2024-06-27 3:47PM EDT | 49.00 | 0.20 | 0.17 | 1.07 | 0.00 | - | 220 | 394 | 58.40% |
| KRE240705C00049500 | 2024-06-27 11:38AM EDT | 49.50 | 0.11 | 0.00 | 0.69 | +0.02 | +22.22% | 18 | 8,103 | 50.10% |
| KRE240705C00050000 | 2024-06-27 1:38PM EDT | 50.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 10 | 819 | 36.23% |
| KRE240705C00050500 | 2024-06-24 3:00PM EDT | 50.50 | 0.12 | 0.00 | 0.27 | 0.00 | - | 19 | 88 | 41.21% |
| KRE240705C00051000 | 2024-06-24 3:00PM EDT | 51.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 18 | 37 | 54.49% |
| KRE240705C00051500 | 2024-06-27 11:37AM EDT | 51.50 | 0.03 | 0.00 | 0.51 | -0.02 | -40.00% | 1 | 52 | 62.60% |
| KRE240705C00052000 | 2024-06-20 1:56PM EDT | 52.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 27 | 51.17% |
| KRE240705C00052500 | 2024-06-25 10:11AM EDT | 52.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 34.77% |
| KRE240705C00053000 | 2024-06-27 11:37AM EDT | 53.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 1 | 2 | 58.01% |
| KRE240705C00053500 | 2024-06-10 10:14AM EDT | 53.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 3 | 51.95% |
| KRE240705C00054000 | 2024-06-26 1:34PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 36.72% |
| KRE240705C00056000 | 2024-05-30 3:25PM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.04% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 6 | 133.40% |
| KRE240705P00039000 | 2024-06-27 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.42 | -0.03 | -75.00% | 125 | 10 | 94.92% |
| KRE240705P00040000 | 2024-06-27 9:57AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 35 | 169 | 50.00% |
| KRE240705P00041000 | 2024-06-27 9:51AM EDT | 41.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 25 | 34 | 75.98% |
| KRE240705P00042000 | 2024-06-27 3:30PM EDT | 42.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 9,736 | 9,997 | 56.64% |
| KRE240705P00043000 | 2024-06-27 9:52AM EDT | 43.00 | 0.04 | 0.00 | 0.69 | -0.06 | -60.00% | 25 | 1,675 | 66.60% |
| KRE240705P00043500 | 2024-06-26 3:52PM EDT | 43.50 | 0.06 | 0.00 | 0.64 | 0.00 | - | 10 | 101 | 59.77% |
| KRE240705P00044000 | 2024-06-27 3:30PM EDT | 44.00 | 0.04 | 0.00 | 0.22 | -0.02 | -33.33% | 9,753 | 10,528 | 48.24% |
| KRE240705P00044500 | 2024-06-27 1:26PM EDT | 44.50 | 0.07 | 0.00 | 0.10 | -0.07 | -50.00% | 10 | 974 | 34.57% |
| KRE240705P00045000 | 2024-06-27 3:08PM EDT | 45.00 | 0.09 | 0.00 | 0.12 | -0.09 | -50.00% | 176 | 898 | 31.74% |
| KRE240705P00045500 | 2024-06-27 3:16PM EDT | 45.50 | 0.13 | 0.00 | 0.51 | -0.13 | -50.00% | 52 | 503 | 47.56% |
| KRE240705P00046000 | 2024-06-27 3:30PM EDT | 46.00 | 0.18 | 0.00 | 0.62 | -0.23 | -56.10% | 430 | 888 | 46.00% |
| KRE240705P00046500 | 2024-06-27 3:51PM EDT | 46.50 | 0.25 | 0.11 | 0.85 | -0.31 | -55.36% | 7 | 1,175 | 48.24% |
| KRE240705P00047000 | 2024-06-27 4:02PM EDT | 47.00 | 0.40 | 0.31 | 0.46 | -0.26 | -39.39% | 458 | 132 | 26.17% |
| KRE240705P00047500 | 2024-06-27 1:08PM EDT | 47.50 | 0.67 | 0.50 | 0.65 | -0.33 | -33.00% | 2 | 180 | 25.39% |
| KRE240705P00048000 | 2024-06-27 3:24PM EDT | 48.00 | 0.98 | 0.75 | 0.96 | -0.23 | -19.01% | 43 | 1,623 | 26.95% |
| KRE240705P00048500 | 2024-06-20 3:37PM EDT | 48.50 | 2.07 | 0.95 | 1.78 | 0.00 | - | 1 | 10 | 45.80% |
| KRE240705P00049000 | 2024-06-27 3:25PM EDT | 49.00 | 1.70 | 1.35 | 2.38 | -0.32 | -15.84% | 491 | 38 | 56.15% |
| KRE240705P00049500 | 2024-06-27 10:17AM EDT | 49.50 | 2.10 | 1.00 | 3.20 | -0.98 | -31.82% | 3 | 11 | 74.51% |
| KRE240705P00050000 | 2024-06-27 3:01PM EDT | 50.00 | 2.64 | 1.71 | 2.87 | -0.64 | -19.51% | 7 | 6 | 47.56% |
| KRE240705P00050500 | 2024-05-24 2:16PM EDT | 50.50 | 2.60 | 1.81 | 6.50 | 0.00 | - | 1 | 1 | 84.91% |
| KRE240705P00051000 | 2024-06-24 9:30AM EDT | 51.00 | 4.38 | 1.48 | 4.05 | 0.00 | - | 1 | 25 | 65.63% |
© 2024 Yahoo. All rights reserved.