Singapore markets open in 39 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
61,602.72 +781.96 (+1.29%) CMC Crypto 200
1,283.65 +17.51 (+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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00035000 | 2024-06-24 11:15AM EDT | 35.00 | 12.85 | 10.75 | 14.65 | 0.00 | - | 1 | 5 | 65.63% |
| KRE240719C00039000 | 2024-05-23 3:38PM EDT | 39.00 | 9.86 | 5.55 | 10.35 | 0.00 | - | - | 1 | 115.43% |
| KRE240719C00040000 | 2024-06-26 9:56AM EDT | 40.00 | 6.84 | 7.30 | 8.85 | 0.00 | - | 1 | 38 | 63.38% |
| KRE240719C00041000 | 2024-06-26 9:54AM EDT | 41.00 | 6.20 | 6.35 | 8.00 | 0.00 | - | 1 | 10 | 60.84% |
| KRE240719C00042000 | 2024-06-27 2:07PM EDT | 42.00 | 5.66 | 4.75 | 6.15 | -2.95 | -34.26% | 3 | 9 | 53.13% |
| KRE240719C00043000 | 2024-06-25 10:05AM EDT | 43.00 | 4.63 | 4.20 | 5.60 | 0.00 | - | 2 | 50 | 60.25% |
| KRE240719C00044000 | 2024-06-26 1:38PM EDT | 44.00 | 3.20 | 3.30 | 4.55 | 0.00 | - | 7 | 251 | 51.12% |
| KRE240719C00045000 | 2024-06-27 10:45AM EDT | 45.00 | 2.93 | 2.30 | 3.65 | +0.60 | +25.75% | 1 | 1,141 | 45.80% |
| KRE240719C00046000 | 2024-06-27 10:45AM EDT | 46.00 | 2.14 | 1.43 | 3.75 | +0.47 | +28.14% | 1 | 3,287 | 62.45% |
| KRE240719C00047000 | 2024-06-27 3:57PM EDT | 47.00 | 1.57 | 1.51 | 1.66 | +0.21 | +15.44% | 173 | 13,484 | 28.52% |
| KRE240719C00048000 | 2024-06-27 3:49PM EDT | 48.00 | 0.96 | 0.97 | 1.09 | +0.11 | +12.94% | 305 | 17,034 | 27.05% |
| KRE240719C00049000 | 2024-06-27 4:03PM EDT | 49.00 | 0.61 | 0.41 | 0.80 | +0.06 | +10.91% | 29 | 10,656 | 29.13% |
| KRE240719C00050000 | 2024-06-27 3:52PM EDT | 50.00 | 0.34 | 0.23 | 0.52 | +0.05 | +17.24% | 90 | 16,203 | 29.20% |
| KRE240719C00051000 | 2024-06-27 3:54PM EDT | 51.00 | 0.18 | 0.05 | 0.38 | +0.02 | +12.50% | 31 | 9,779 | 31.06% |
| KRE240719C00052000 | 2024-06-27 3:50PM EDT | 52.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 88 | 1,764 | 36.96% |
| KRE240719C00053000 | 2024-06-27 10:34AM EDT | 53.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 3,818 | 27.34% |
| KRE240719C00054000 | 2024-06-27 1:36PM EDT | 54.00 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 14 | 5,314 | 35.06% |
| KRE240719C00055000 | 2024-06-27 12:42PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 1,779 | 30.47% |
| KRE240719C00056000 | 2024-06-24 2:02PM EDT | 56.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 7 | 4,002 | 44.92% |
| KRE240719C00057000 | 2024-06-27 12:01PM EDT | 57.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 2,072 | 42.97% |
| KRE240719C00058000 | 2024-06-11 9:45AM EDT | 58.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1,391 | 53.32% |
| KRE240719C00059000 | 2024-06-14 10:11AM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 43.75% |
| KRE240719C00060000 | 2024-06-21 10:44AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 4,426 | 41.02% |
| KRE240719C00061000 | 2024-06-25 11:26AM EDT | 61.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 72.56% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 17 | 4,266 | 86.52% |
| KRE240719C00070000 | 2024-04-10 10:55AM EDT | 70.00 | 0.03 | 0.00 | 0.91 | 0.00 | - | 54 | 167 | 105.86% |
| KRE240719C00075000 | 2024-02-02 12:29PM EDT | 75.00 | 0.06 | 0.03 | 4.85 | 0.00 | - | 26 | 151 | 191.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00025000 | 2024-06-11 10:29AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 200 | 119.53% |
| KRE240719P00030000 | 2024-05-29 9:54AM EDT | 30.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 246 | 87.50% |
| KRE240719P00035000 | 2024-06-27 9:39AM EDT | 35.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 1 | 11,417 | 60.16% |
| KRE240719P00039000 | 2024-06-26 2:56PM EDT | 39.00 | 0.04 | 0.03 | 0.35 | 0.00 | - | 10 | 997 | 55.86% |
| KRE240719P00040000 | 2024-06-26 3:23PM EDT | 40.00 | 0.04 | 0.04 | 0.21 | -0.01 | -20.00% | 4 | 13,474 | 51.47% |
| KRE240719P00041000 | 2024-06-27 12:30PM EDT | 41.00 | 0.06 | 0.01 | 0.26 | -0.02 | -25.00% | 2 | 1,582 | 48.44% |
| KRE240719P00042000 | 2024-06-27 2:37PM EDT | 42.00 | 0.08 | 0.01 | 0.40 | -0.04 | -33.33% | 2 | 7,833 | 48.63% |
| KRE240719P00043000 | 2024-06-27 3:55PM EDT | 43.00 | 0.11 | 0.10 | 0.32 | -0.08 | -42.11% | 49 | 9,081 | 39.16% |
| KRE240719P00044000 | 2024-06-27 1:36PM EDT | 44.00 | 0.20 | 0.10 | 0.44 | -0.06 | -23.08% | 9 | 31,822 | 37.01% |
| KRE240719P00045000 | 2024-06-27 3:57PM EDT | 45.00 | 0.28 | 0.05 | 0.49 | -0.13 | -31.71% | 227 | 57,792 | 31.74% |
| KRE240719P00046000 | 2024-06-27 4:00PM EDT | 46.00 | 0.48 | 0.40 | 1.41 | -0.21 | -30.43% | 10,067 | 28,793 | 46.39% |
| KRE240719P00047000 | 2024-06-27 4:00PM EDT | 47.00 | 0.78 | 0.78 | 0.83 | -0.32 | -29.09% | 3,414 | 28,272 | 24.12% |
| KRE240719P00048000 | 2024-06-27 3:56PM EDT | 48.00 | 1.26 | 1.19 | 1.31 | -0.32 | -20.25% | 3,030 | 20,896 | 23.83% |
| KRE240719P00049000 | 2024-06-26 10:01AM EDT | 49.00 | 2.66 | 1.64 | 2.56 | 0.00 | - | 202 | 4,623 | 37.89% |
| KRE240719P00050000 | 2024-06-26 2:40PM EDT | 50.00 | 3.07 | 1.01 | 4.70 | 0.00 | - | 2 | 10,720 | 70.90% |
| KRE240719P00051000 | 2024-06-26 10:25AM EDT | 51.00 | 4.45 | 3.05 | 4.10 | 0.00 | - | 3 | 4,721 | 40.92% |
| KRE240719P00052000 | 2024-06-12 2:27PM EDT | 52.00 | 4.74 | 3.65 | 5.05 | 0.00 | - | 52 | 1,574 | 45.36% |
| KRE240719P00053000 | 2024-06-27 3:15PM EDT | 53.00 | 5.66 | 4.00 | 7.00 | -0.77 | -11.98% | 9,010 | 9,999 | 75.54% |
| KRE240719P00054000 | 2024-06-12 1:47PM EDT | 54.00 | 6.32 | 5.75 | 7.55 | 0.00 | - | 1 | 0 | 70.02% |
| KRE240719P00055000 | 2024-06-27 3:15PM EDT | 55.00 | 7.57 | 6.00 | 9.35 | -0.35 | -4.42% | 368 | 22 | 95.70% |
| KRE240719P00056000 | 2024-05-15 10:00AM EDT | 56.00 | 5.10 | 10.25 | 10.45 | 0.00 | - | 1 | 2 | 101.22% |
| KRE240719P00057000 | 2024-06-12 11:27AM EDT | 57.00 | 9.30 | 9.00 | 10.05 | 0.00 | - | 10 | 0 | 69.92% |
| KRE240719P00058000 | 2024-06-03 1:37PM EDT | 58.00 | 10.35 | 9.85 | 11.05 | 0.00 | - | 5 | 0 | 74.22% |
| KRE240719P00059000 | 2024-06-12 10:34AM EDT | 59.00 | 11.10 | 10.10 | 12.85 | 0.00 | - | - | 0 | 103.13% |
| KRE240719P00060000 | 2024-06-13 1:01PM EDT | 60.00 | 13.60 | 11.00 | 12.80 | 0.00 | - | 48 | 6 | 72.27% |
| KRE240719P00062000 | 2024-06-13 1:01PM EDT | 62.00 | 15.60 | 13.85 | 14.90 | 0.00 | - | 23 | 4 | 83.94% |
| KRE240719P00063000 | 2024-06-12 11:22AM EDT | 63.00 | 15.25 | 14.25 | 15.65 | 0.00 | - | - | 0 | 74.90% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 65.00 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 141.21% |
| KRE240719P00070000 | 2024-06-12 10:36AM EDT | 70.00 | 21.85 | 21.75 | 23.05 | 0.00 | - | - | 0 | 66.80% |
© 2024 Yahoo. All rights reserved.