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
66,179.15 -96.52 (-0.15%) CMC Crypto 200
1,374.11 -43.76 (-3.09%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed 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 | 2024-05-08 3:50PM EDT | 35.00 | 15.40 | 10.85 | 14.95 | 0.00 | - | 2 | 6 | 116.65% |
| KRE240719C00039000 | 2024-05-23 3:38PM EDT | 39.00 | 9.86 | 5.20 | 9.30 | 0.00 | - | - | 1 | 96.00% |
| KRE240719C00040000 | 2024-06-04 11:59AM EDT | 40.00 | 7.37 | 4.10 | 8.30 | 0.00 | - | 35 | 42 | 88.28% |
| KRE240719C00041000 | 2024-06-05 10:47AM EDT | 41.00 | 6.53 | 3.10 | 7.35 | 0.00 | - | 10 | 14 | 81.67% |
| KRE240719C00042000 | 2024-05-07 3:36PM EDT | 42.00 | 8.61 | 3.55 | 8.00 | 0.00 | - | 10 | 9 | 61.94% |
| KRE240719C00043000 | 2024-05-23 3:38PM EDT | 43.00 | 3.40 | 1.50 | 5.00 | -2.67 | -43.99% | 2 | 50 | 59.08% |
| KRE240719C00044000 | 2024-06-14 12:25PM EDT | 44.00 | 2.62 | 1.39 | 4.75 | -0.68 | -20.61% | 1 | 245 | 65.58% |
| KRE240719C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 2.06 | 1.99 | 2.14 | -0.51 | -19.84% | 373 | 744 | 27.30% |
| KRE240719C00046000 | 2024-06-14 3:52PM EDT | 46.00 | 1.51 | 1.45 | 1.54 | -0.41 | -21.35% | 385 | 1,018 | 26.37% |
| KRE240719C00047000 | 2024-06-14 3:45PM EDT | 47.00 | 1.02 | 1.01 | 1.31 | -0.40 | -28.17% | 1,369 | 10,241 | 30.25% |
| KRE240719C00048000 | 2024-06-14 3:53PM EDT | 48.00 | 0.72 | 0.60 | 0.78 | -0.31 | -30.10% | 78 | 5,814 | 26.91% |
| KRE240719C00049000 | 2024-06-14 3:18PM EDT | 49.00 | 0.45 | 0.05 | 1.00 | -0.25 | -35.71% | 2,966 | 8,277 | 36.96% |
| KRE240719C00050000 | 2024-06-14 2:30PM EDT | 50.00 | 0.29 | 0.13 | 0.42 | -0.19 | -39.58% | 42 | 17,101 | 29.10% |
| KRE240719C00051000 | 2024-06-14 3:04PM EDT | 51.00 | 0.18 | 0.00 | 0.50 | -0.13 | -41.94% | 146 | 5,721 | 35.50% |
| KRE240719C00052000 | 2024-06-14 3:18PM EDT | 52.00 | 0.12 | 0.02 | 0.56 | -0.05 | -29.41% | 212 | 2,035 | 41.21% |
| KRE240719C00053000 | 2024-06-13 12:15PM EDT | 53.00 | 0.10 | 0.02 | 1.00 | -0.02 | -16.67% | 1 | 2,474 | 56.25% |
| KRE240719C00054000 | 2024-06-14 1:58PM EDT | 54.00 | 0.05 | 0.00 | 0.17 | -0.02 | -28.57% | 4 | 2,916 | 35.25% |
| KRE240719C00055000 | 2024-06-14 4:00PM EDT | 55.00 | 0.01 | 0.00 | 0.36 | -0.06 | -85.71% | 4 | 1,770 | 46.19% |
| KRE240719C00056000 | 2024-06-12 3:01PM EDT | 56.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 7 | 3,999 | 41.80% |
| KRE240719C00057000 | 2024-06-14 12:27PM EDT | 57.00 | 0.02 | 0.00 | 0.37 | +0.01 | +100.00% | 2 | 2,058 | 53.03% |
| KRE240719C00058000 | 2024-06-11 9:45AM EDT | 58.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,391 | 50.98% |
| KRE240719C00059000 | 2024-06-14 10:11AM EDT | 59.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 347 | 39.84% |
| KRE240719C00060000 | 2024-06-07 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 4,420 | 41.99% |
| KRE240719C00061000 | 2024-06-03 1:23PM EDT | 61.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 62.11% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 17 | 4,266 | 75.39% |
| KRE240719C00070000 | 2024-04-10 10:55AM EDT | 70.00 | 0.03 | 0.00 | 0.91 | 0.00 | - | 54 | 167 | 90.92% |
| KRE240719C00075000 | 2024-02-02 12:29PM EDT | 75.00 | 0.06 | 0.03 | 4.85 | 0.00 | - | 26 | 151 | 161.72% |
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 | 92.19% |
| KRE240719P00030000 | 2024-05-29 9:54AM EDT | 30.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 246 | 68.36% |
| KRE240719P00035000 | 2024-06-14 10:04AM EDT | 35.00 | 0.06 | 0.03 | 0.20 | +0.01 | +20.00% | 20 | 11,219 | 52.83% |
| KRE240719P00039000 | 2024-06-12 1:43PM EDT | 39.00 | 0.08 | 0.03 | 0.35 | 0.00 | - | 17 | 979 | 46.48% |
| KRE240719P00040000 | 2024-06-14 2:51PM EDT | 40.00 | 0.18 | 0.01 | 0.21 | +0.04 | +28.57% | 17 | 14,468 | 35.74% |
| KRE240719P00041000 | 2024-06-14 11:23AM EDT | 41.00 | 0.25 | 0.02 | 0.47 | +0.11 | +78.57% | 7 | 1,592 | 39.89% |
| KRE240719P00042000 | 2024-06-14 3:52PM EDT | 42.00 | 0.35 | 0.01 | 0.40 | +0.04 | +12.90% | 119 | 7,443 | 32.37% |
| KRE240719P00043000 | 2024-06-14 3:28PM EDT | 43.00 | 0.52 | 0.49 | 0.54 | +0.10 | +23.81% | 411 | 8,781 | 30.47% |
| KRE240719P00044000 | 2024-06-14 2:58PM EDT | 44.00 | 0.79 | 0.72 | 0.82 | +0.19 | +31.67% | 79 | 29,770 | 30.47% |
| KRE240719P00045000 | 2024-06-14 3:52PM EDT | 45.00 | 1.09 | 1.04 | 1.17 | +0.22 | +25.29% | 1,376 | 39,860 | 30.13% |
| KRE240719P00046000 | 2024-06-14 3:58PM EDT | 46.00 | 1.55 | 1.49 | 1.78 | +0.27 | +21.09% | 1,663 | 25,982 | 32.81% |
| KRE240719P00047000 | 2024-06-14 3:57PM EDT | 47.00 | 2.10 | 2.05 | 2.16 | +0.34 | +19.32% | 118 | 49,721 | 29.71% |
| KRE240719P00048000 | 2024-06-14 3:52PM EDT | 48.00 | 2.74 | 2.68 | 2.90 | +0.41 | +17.60% | 1,576 | 9,785 | 31.54% |
| KRE240719P00049000 | 2024-06-14 2:49PM EDT | 49.00 | 3.64 | 2.89 | 4.00 | +0.50 | +15.92% | 5 | 4,619 | 39.36% |
| KRE240719P00050000 | 2024-06-14 3:30PM EDT | 50.00 | 4.44 | 2.64 | 4.65 | +0.69 | +18.40% | 24 | 10,768 | 37.35% |
| KRE240719P00051000 | 2024-06-14 1:08PM EDT | 51.00 | 5.33 | 3.20 | 5.80 | +1.38 | +34.94% | 3 | 4,721 | 45.46% |
| KRE240719P00052000 | 2024-06-12 2:27PM EDT | 52.00 | 4.74 | 4.15 | 8.40 | 0.00 | - | 52 | 1,584 | 82.52% |
| KRE240719P00053000 | 2024-05-30 11:03AM EDT | 53.00 | 5.30 | 5.15 | 9.35 | 0.00 | - | 1 | 10,178 | 86.62% |
| KRE240719P00054000 | 2024-06-12 1:47PM EDT | 54.00 | 6.32 | 6.10 | 10.00 | 0.00 | - | 1 | 931 | 84.50% |
| KRE240719P00055000 | 2024-06-14 2:49PM EDT | 55.00 | 9.35 | 7.10 | 11.35 | +0.25 | +2.75% | 2 | 133 | 96.00% |
| KRE240719P00056000 | 2024-05-15 10:00AM EDT | 56.00 | 5.10 | 10.25 | 10.45 | 0.00 | - | 1 | 2 | 53.32% |
| KRE240719P00057000 | 2024-06-12 11:27AM EDT | 57.00 | 9.30 | 9.10 | 13.35 | 0.00 | - | 10 | 10 | 52.05% |
| KRE240719P00058000 | 2024-06-03 1:37PM EDT | 58.00 | 10.35 | 10.05 | 14.35 | 0.00 | - | 5 | 2 | 54.10% |
| KRE240719P00059000 | 2024-06-12 10:34AM EDT | 59.00 | 11.10 | 11.05 | 15.35 | 0.00 | - | - | 17 | 57.03% |
| KRE240719P00060000 | 2024-06-13 1:01PM EDT | 60.00 | 13.60 | 12.05 | 16.35 | 0.00 | - | 48 | 72 | 59.81% |
| KRE240719P00062000 | 2024-06-13 1:01PM EDT | 62.00 | 15.60 | 14.05 | 18.30 | 0.00 | - | 23 | 39 | 64.06% |
| KRE240719P00063000 | 2024-06-12 11:22AM EDT | 63.00 | 15.25 | 15.05 | 19.30 | 0.00 | - | - | 2 | 66.60% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 65.00 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 77.44% |
| KRE240719P00070000 | 2024-06-12 10:36AM EDT | 70.00 | 21.85 | 22.05 | 26.30 | 0.00 | - | - | 1 | 82.91% |
© 2024 Yahoo. All rights reserved.