Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,622.59 +281.05 (+0.71%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,494.02 +572.51 (+0.94%) CMC Crypto 200
1,280.56 +14.41 (+1.14%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726C00035000 | 2024-06-21 3:01PM EDT | 35.00 | 11.89 | 11.25 | 13.75 | 0.00 | - | 9 | 0 | 112.16% |
| KRE240726C00045000 | 2024-06-26 11:08AM EDT | 45.00 | 2.46 | 2.43 | 3.80 | 0.00 | - | 20 | 19 | 43.12% |
| KRE240726C00046000 | 2024-06-26 10:06AM EDT | 46.00 | 1.81 | 0.45 | 4.55 | 0.00 | - | 1 | 4 | 69.97% |
| KRE240726C00046500 | 2024-06-27 1:40PM EDT | 46.50 | 1.96 | 1.85 | 2.49 | -0.34 | -14.78% | 16 | 44 | 35.35% |
| KRE240726C00047000 | 2024-06-26 2:20PM EDT | 47.00 | 1.42 | 1.64 | 2.17 | 0.00 | - | 140 | 284 | 34.57% |
| KRE240726C00047500 | 2024-06-26 1:10PM EDT | 47.50 | 1.11 | 0.29 | 2.67 | 0.00 | - | 1 | 78 | 48.73% |
| KRE240726C00048000 | 2024-06-27 10:52AM EDT | 48.00 | 1.13 | 0.46 | 2.00 | +0.08 | +7.62% | 4 | 154 | 40.58% |
| KRE240726C00048500 | 2024-06-27 2:42PM EDT | 48.50 | 0.83 | 0.75 | 2.00 | -0.02 | -2.35% | 59 | 102 | 44.63% |
| KRE240726C00049000 | 2024-06-27 3:53PM EDT | 49.00 | 0.77 | 0.18 | 1.39 | +0.18 | +30.51% | 1 | 104 | 36.84% |
| KRE240726C00049500 | 2024-06-24 2:35PM EDT | 49.50 | 0.83 | 0.12 | 1.01 | 0.00 | - | 10 | 16 | 32.81% |
| KRE240726C00050000 | 2024-06-27 3:50PM EDT | 50.00 | 0.48 | 0.37 | 0.50 | +0.04 | +9.09% | 70 | 316 | 25.00% |
| KRE240726C00050500 | 2024-06-25 11:57AM EDT | 50.50 | 0.34 | 0.07 | 1.95 | 0.00 | - | 5 | 8 | 57.72% |
| KRE240726C00051000 | 2024-06-27 1:37PM EDT | 51.00 | 0.25 | 0.06 | 0.95 | +0.03 | +13.64% | 10 | 53 | 40.48% |
| KRE240726C00052000 | 2024-06-26 10:14AM EDT | 52.00 | 0.12 | 0.01 | 0.38 | 0.00 | - | 15 | 119 | 31.64% |
| KRE240726C00052500 | 2024-06-27 9:30AM EDT | 52.50 | 0.13 | 0.00 | 0.89 | -0.06 | -31.58% | 3 | 3 | 46.97% |
| KRE240726C00055000 | 2024-06-27 1:56PM EDT | 55.00 | 0.02 | 0.00 | 0.25 | -0.13 | -86.67% | 1 | 1 | 38.97% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726P00035000 | 2024-06-13 12:49PM EDT | 35.00 | 0.06 | 0.00 | 0.81 | 0.00 | - | 1 | 1 | 82.32% |
| KRE240726P00040000 | 2024-06-26 11:08AM EDT | 40.00 | 0.07 | 0.00 | 0.44 | -0.02 | -22.22% | 4 | 131 | 54.98% |
| KRE240726P00041000 | 2024-06-27 9:30AM EDT | 41.00 | 0.09 | 0.00 | 0.40 | -0.07 | -43.75% | 3 | 15 | 47.85% |
| KRE240726P00042000 | 2024-06-26 11:08AM EDT | 42.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | 3 | 124 | 39.84% |
| KRE240726P00042500 | 2024-06-27 3:40PM EDT | 42.50 | 0.15 | 0.02 | 0.66 | -0.06 | -28.57% | 23 | 8 | 47.51% |
| KRE240726P00043000 | 2024-06-26 1:10PM EDT | 43.00 | 0.25 | 0.00 | 0.62 | 0.00 | - | 6 | 66 | 43.31% |
| KRE240726P00043500 | 2024-06-26 1:14PM EDT | 43.50 | 0.31 | 0.00 | 0.79 | 0.00 | - | 1 | 49 | 44.68% |
| KRE240726P00044000 | 2024-06-27 1:37PM EDT | 44.00 | 0.27 | 0.01 | 1.72 | -0.05 | -15.62% | 14 | 24 | 62.50% |
| KRE240726P00044500 | 2024-06-27 3:40PM EDT | 44.50 | 0.34 | 0.05 | 1.83 | -0.12 | -26.09% | 22 | 4 | 60.94% |
| KRE240726P00045000 | 2024-06-27 11:20AM EDT | 45.00 | 0.45 | 0.07 | 0.97 | -0.06 | -11.76% | 8 | 77 | 38.77% |
| KRE240726P00045500 | 2024-06-24 2:27PM EDT | 45.50 | 0.55 | 0.10 | 1.47 | 0.00 | - | 11 | 42 | 45.61% |
| KRE240726P00046000 | 2024-06-27 11:33AM EDT | 46.00 | 0.70 | 0.11 | 0.70 | -0.11 | -13.58% | 18 | 234 | 25.88% |
| KRE240726P00046500 | 2024-06-26 2:28PM EDT | 46.50 | 1.06 | 0.18 | 0.97 | 0.00 | - | 25 | 95 | 27.74% |
| KRE240726P00047000 | 2024-06-27 2:42PM EDT | 47.00 | 1.06 | 0.22 | 1.15 | -0.22 | -17.19% | 39 | 48 | 27.15% |
| KRE240726P00047500 | 2024-06-24 3:52PM EDT | 47.50 | 1.22 | 0.23 | 1.36 | 0.00 | - | 92 | 105 | 26.64% |
| KRE240726P00048000 | 2024-06-26 1:02PM EDT | 48.00 | 1.92 | 1.18 | 1.80 | 0.00 | - | 4 | 3 | 29.93% |
| KRE240726P00049000 | 2024-06-25 11:56AM EDT | 49.00 | 2.46 | 0.39 | 2.39 | 0.00 | - | 13 | 13 | 29.71% |
| KRE240726P00050000 | 2024-06-24 9:57AM EDT | 50.00 | 3.01 | 2.34 | 3.35 | 0.00 | - | 1 | 2 | 35.35% |
| KRE240726P00055000 | 2024-06-11 11:23AM EDT | 55.00 | 9.20 | 6.75 | 8.65 | 0.00 | - | - | 1 | 67.97% |
© 2024 Yahoo. All rights reserved.