Singapore markets open in 46 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
61,617.16 +831.48 (+1.37%) CMC Crypto 200
1,283.62 +17.48 (+1.38%)
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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00035000 | 2024-06-21 2:54PM EDT | 35.00 | 11.86 | 12.00 | 14.00 | 0.00 | - | 1 | 0 | 111.91% |
| KRE240712C00043000 | 2024-06-24 11:26AM EDT | 43.00 | 4.94 | 3.60 | 5.30 | 0.00 | - | 2 | 4 | 62.11% |
| KRE240712C00044000 | 2024-06-11 1:52PM EDT | 44.00 | 2.76 | 3.20 | 4.45 | 0.00 | - | - | 5 | 58.59% |
| KRE240712C00045000 | 2024-06-18 9:42AM EDT | 45.00 | 2.41 | 2.22 | 3.85 | 0.00 | - | - | 10 | 61.43% |
| KRE240712C00046000 | 2024-06-26 10:05AM EDT | 46.00 | 1.43 | 1.26 | 2.66 | 0.00 | - | 5 | 7 | 45.56% |
| KRE240712C00046500 | 2024-06-25 9:32AM EDT | 46.50 | 1.58 | 1.49 | 2.67 | 0.00 | - | 27 | 157 | 54.05% |
| KRE240712C00047000 | 2024-06-27 9:49AM EDT | 47.00 | 1.20 | 0.26 | 2.00 | +0.11 | +10.09% | 2 | 438 | 43.56% |
| KRE240712C00047500 | 2024-06-27 10:10AM EDT | 47.50 | 0.97 | 0.21 | 1.46 | +0.30 | +44.78% | 2 | 392 | 36.23% |
| KRE240712C00048000 | 2024-06-27 3:57PM EDT | 48.00 | 0.81 | 0.16 | 1.22 | +0.08 | +10.96% | 586 | 85 | 36.13% |
| KRE240712C00048500 | 2024-06-27 10:18AM EDT | 48.50 | 0.57 | 0.40 | 2.13 | +0.14 | +32.56% | 2 | 52 | 65.43% |
| KRE240712C00049000 | 2024-06-27 1:51PM EDT | 49.00 | 0.40 | 0.23 | 1.24 | -0.01 | -2.44% | 7 | 173 | 47.22% |
| KRE240712C00049500 | 2024-06-26 3:06PM EDT | 49.50 | 0.30 | 0.01 | 0.96 | 0.00 | - | 3 | 23 | 44.24% |
| KRE240712C00050000 | 2024-06-27 3:45PM EDT | 50.00 | 0.20 | 0.04 | 1.03 | -0.01 | -4.76% | 4,967 | 454 | 50.59% |
| KRE240712C00050500 | 2024-06-26 3:02PM EDT | 50.50 | 0.14 | 0.02 | 0.81 | 0.00 | - | 50 | 257 | 48.24% |
| KRE240712C00051000 | 2024-06-26 3:31PM EDT | 51.00 | 0.11 | 0.01 | 0.67 | 0.00 | - | 1 | 258 | 47.61% |
| KRE240712C00051500 | 2024-06-26 3:02PM EDT | 51.50 | 0.07 | 0.00 | 0.62 | 0.00 | - | 50 | 52 | 49.51% |
| KRE240712C00052000 | 2024-06-24 11:39AM EDT | 52.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 1 | 55 | 47.07% |
| KRE240712C00053000 | 2024-06-24 9:40AM EDT | 53.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 51 | 56.35% |
| KRE240712C00055000 | 2024-06-27 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.23 | -0.08 | -80.00% | 4,942 | 20 | 53.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00035000 | 2024-06-18 3:11PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 44 | 112.31% |
| KRE240712P00040000 | 2024-06-27 2:23PM EDT | 40.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4,942 | 13 | 55.66% |
| KRE240712P00041000 | 2024-06-20 1:19PM EDT | 41.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 50.98% |
| KRE240712P00042000 | 2024-06-24 9:40AM EDT | 42.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 50.98% |
| KRE240712P00042500 | 2024-06-27 9:47AM EDT | 42.50 | 0.06 | 0.00 | 0.71 | -0.04 | -40.00% | 1 | 43 | 52.83% |
| KRE240712P00043000 | 2024-06-25 2:07PM EDT | 43.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 21 | 129 | 43.36% |
| KRE240712P00043500 | 2024-06-25 11:43AM EDT | 43.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 31.35% |
| KRE240712P00044000 | 2024-06-27 9:35AM EDT | 44.00 | 0.16 | 0.00 | 0.36 | -0.03 | -15.79% | 15 | 51 | 41.60% |
| KRE240712P00044500 | 2024-06-26 3:53PM EDT | 44.50 | 0.22 | 0.01 | 0.42 | 0.00 | - | 20 | 188 | 40.04% |
| KRE240712P00045000 | 2024-06-27 2:23PM EDT | 45.00 | 0.23 | 0.00 | 0.20 | -0.05 | -17.86% | 4,942 | 124 | 27.15% |
| KRE240712P00045500 | 2024-06-26 3:53PM EDT | 45.50 | 0.40 | 0.01 | 1.20 | 0.00 | - | 21 | 132 | 55.66% |
| KRE240712P00046000 | 2024-06-26 1:28PM EDT | 46.00 | 0.65 | 0.21 | 0.40 | 0.00 | - | 249 | 454 | 26.76% |
| KRE240712P00046500 | 2024-06-27 3:30PM EDT | 46.50 | 0.52 | 0.43 | 1.31 | -0.17 | -24.64% | 13 | 540 | 47.80% |
| KRE240712P00047000 | 2024-06-27 3:30PM EDT | 47.00 | 0.70 | 0.39 | 0.84 | -0.21 | -23.08% | 465 | 35 | 29.44% |
| KRE240712P00047500 | 2024-06-27 3:18PM EDT | 47.50 | 0.94 | 0.16 | 1.80 | +0.15 | +18.99% | 26 | 9 | 48.49% |
| KRE240712P00048000 | 2024-06-26 3:56PM EDT | 48.00 | 1.42 | 0.89 | 1.30 | 0.00 | - | 3 | 123 | 28.57% |
| KRE240712P00048500 | 2024-06-26 9:57AM EDT | 48.50 | 2.13 | 0.28 | 1.79 | 0.00 | - | 1 | 33 | 33.69% |
| KRE240712P00049500 | 2024-06-27 3:25PM EDT | 49.50 | 2.23 | 1.67 | 2.72 | -0.36 | -13.90% | 10 | 2 | 41.16% |
| KRE240712P00050000 | 2024-06-27 3:23PM EDT | 50.00 | 2.67 | 0.50 | 2.76 | -0.58 | -17.85% | 10 | 1 | 31.15% |
| KRE240712P00051000 | 2024-06-14 9:44AM EDT | 51.00 | 5.10 | 2.89 | 4.00 | 0.00 | - | - | 18 | 46.34% |
© 2024 Yahoo. All rights reserved.