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
66,079.64 -120.61 (-0.18%) CMC Crypto 200
1,372.09 -45.78 (-3.23%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816C00035000 | 2024-06-07 2:42PM EDT | 35.00 | 12.40 | 9.05 | 13.35 | 0.00 | - | 1 | 7 | 95.46% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 10.28 | 7.05 | 11.00 | 0.00 | - | 1 | 2 | 77.05% |
| KRE240816C00041000 | 2024-06-07 2:42PM EDT | 41.00 | 6.73 | 5.40 | 6.50 | 0.00 | - | 1 | 14 | 46.66% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 42.00 | 6.95 | 5.10 | 9.65 | 0.00 | - | 1 | 71 | 70.00% |
| KRE240816C00043000 | 2024-06-11 11:22AM EDT | 43.00 | 4.05 | 3.80 | 4.20 | 0.00 | - | 4 | 211 | 31.59% |
| KRE240816C00044000 | 2024-06-12 2:54PM EDT | 44.00 | 4.25 | 3.05 | 5.40 | 0.00 | - | 4 | 217 | 57.59% |
| KRE240816C00045000 | 2024-06-13 11:40AM EDT | 45.00 | 2.93 | 0.52 | 3.80 | 0.00 | - | 1 | 725 | 42.90% |
| KRE240816C00046000 | 2024-06-14 4:00PM EDT | 46.00 | 2.17 | 0.40 | 2.37 | -0.36 | -14.23% | 4 | 153 | 30.52% |
| KRE240816C00047000 | 2024-06-14 3:43PM EDT | 47.00 | 1.58 | 1.48 | 2.42 | -0.37 | -18.97% | 39 | 5,393 | 37.11% |
| KRE240816C00048000 | 2024-06-14 3:06PM EDT | 48.00 | 1.19 | 0.23 | 2.25 | -0.18 | -13.14% | 28 | 1,442 | 40.11% |
| KRE240816C00049000 | 2024-06-14 2:20PM EDT | 49.00 | 0.88 | 0.80 | 1.60 | -0.30 | -25.42% | 479 | 1,607 | 35.94% |
| KRE240816C00050000 | 2024-06-14 3:13PM EDT | 50.00 | 0.65 | 0.22 | 2.00 | -0.24 | -26.97% | 414 | 2,257 | 45.83% |
| KRE240816C00051000 | 2024-06-14 3:41PM EDT | 51.00 | 0.48 | 0.00 | 0.64 | -0.05 | -9.43% | 307 | 2,595 | 28.88% |
| KRE240816C00052000 | 2024-06-14 3:18PM EDT | 52.00 | 0.34 | 0.00 | 1.00 | -0.06 | -15.00% | 11 | 558 | 38.38% |
| KRE240816C00053000 | 2024-06-14 11:00AM EDT | 53.00 | 0.24 | 0.03 | 2.38 | -0.10 | -29.41% | 7 | 6,245 | 62.84% |
| KRE240816C00054000 | 2024-06-12 3:22PM EDT | 54.00 | 0.24 | 0.00 | 2.31 | 0.00 | - | 100 | 1,026 | 65.36% |
| KRE240816C00055000 | 2024-06-12 4:00PM EDT | 55.00 | 0.13 | 0.01 | 0.75 | -0.04 | -23.53% | 3 | 8,377 | 42.97% |
| KRE240816C00056000 | 2024-06-13 10:39AM EDT | 56.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 910 | 59.28% |
| KRE240816C00057000 | 2024-06-13 3:22PM EDT | 57.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 112 | 55.18% |
| KRE240816C00058000 | 2024-06-05 1:40PM EDT | 58.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 5 | 3,447 | 57.74% |
| KRE240816C00059000 | 2024-06-04 2:59PM EDT | 59.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 10 | 2,338 | 60.13% |
| KRE240816C00060000 | 2024-05-23 10:29AM EDT | 60.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 4 | 2,574 | 62.55% |
| KRE240816C00065000 | 2024-06-04 1:57PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 38.87% |
| KRE240816C00070000 | 2024-05-16 1:25PM EDT | 70.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 19 | 83.64% |
| KRE240816C00075000 | 2024-03-26 3:40PM EDT | 75.00 | 0.04 | 0.00 | 2.91 | 0.00 | - | 1 | 4 | 101.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816P00025000 | 2024-05-16 12:30PM EDT | 25.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 284 | 73.24% |
| KRE240816P00030000 | 2024-06-14 1:54PM EDT | 30.00 | 0.05 | 0.01 | 0.15 | +0.01 | +25.00% | 118 | 599 | 53.52% |
| KRE240816P00035000 | 2024-06-14 3:20PM EDT | 35.00 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 150 | 535 | 39.45% |
| KRE240816P00040000 | 2024-06-14 3:51PM EDT | 40.00 | 0.34 | 0.02 | 0.50 | +0.06 | +21.43% | 3,510 | 2,974 | 34.33% |
| KRE240816P00041000 | 2024-06-14 10:06AM EDT | 41.00 | 0.49 | 0.08 | 0.57 | +0.13 | +36.11% | 4 | 1,614 | 31.74% |
| KRE240816P00042000 | 2024-06-14 3:54PM EDT | 42.00 | 0.64 | 0.25 | 0.89 | +0.14 | +28.00% | 3,617 | 8,831 | 33.33% |
| KRE240816P00043000 | 2024-06-14 10:33AM EDT | 43.00 | 0.87 | 0.16 | 2.01 | +0.26 | +42.62% | 46 | 2,044 | 45.68% |
| KRE240816P00044000 | 2024-06-14 2:27PM EDT | 44.00 | 1.17 | 0.35 | 1.57 | +0.20 | +20.62% | 10,052 | 6,222 | 33.62% |
| KRE240816P00045000 | 2024-06-14 3:48PM EDT | 45.00 | 1.51 | 0.58 | 1.60 | +0.23 | +17.97% | 109 | 15,930 | 28.22% |
| KRE240816P00046000 | 2024-06-14 1:12PM EDT | 46.00 | 1.90 | 0.40 | 2.00 | +0.27 | +16.56% | 8 | 9,691 | 27.22% |
| KRE240816P00047000 | 2024-06-14 3:48PM EDT | 47.00 | 2.51 | 0.37 | 2.80 | +0.41 | +19.52% | 62 | 13,173 | 30.52% |
| KRE240816P00048000 | 2024-06-14 2:48PM EDT | 48.00 | 3.12 | 1.18 | 3.15 | +0.43 | +15.99% | 287 | 4,467 | 26.86% |
| KRE240816P00049000 | 2024-06-14 3:39PM EDT | 49.00 | 3.85 | 2.00 | 4.45 | +0.96 | +33.22% | 10 | 695 | 35.55% |
| KRE240816P00050000 | 2024-06-14 12:45PM EDT | 50.00 | 4.72 | 3.80 | 6.50 | +0.67 | +16.54% | 10 | 1,291 | 54.35% |
| KRE240816P00051000 | 2024-06-14 3:52PM EDT | 51.00 | 5.45 | 3.55 | 6.60 | +1.25 | +29.76% | 10 | 336 | 45.87% |
| KRE240816P00052000 | 2024-06-11 9:54AM EDT | 52.00 | 6.45 | 4.25 | 8.45 | 0.00 | - | 10 | 289 | 61.82% |
| KRE240816P00053000 | 2024-05-17 9:47AM EDT | 53.00 | 3.40 | 5.15 | 9.40 | 0.00 | - | 106 | 750 | 64.84% |
| KRE240816P00054000 | 2024-06-14 11:49AM EDT | 54.00 | 8.23 | 6.15 | 10.40 | +0.03 | +0.37% | 1 | 1 | 68.41% |
| KRE240816P00055000 | 2024-06-14 10:10AM EDT | 55.00 | 9.49 | 7.10 | 11.35 | +0.54 | +6.03% | 1 | 185 | 71.09% |
| KRE240816P00056000 | 2024-05-29 11:57AM EDT | 56.00 | 9.15 | 8.10 | 12.35 | 0.00 | - | 32 | 20 | 74.34% |
| KRE240816P00057000 | 2024-06-10 10:52AM EDT | 57.00 | 11.00 | 9.10 | 13.35 | 0.00 | - | 1 | 1 | 77.49% |
| KRE240816P00058000 | 2024-04-30 2:28PM EDT | 58.00 | 10.75 | 7.60 | 12.45 | 0.00 | - | - | 1 | 46.78% |
© 2024 Yahoo. All rights reserved.