Singapore markets open in 25 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
61,463.16 +615.32 (+1.01%) CMC Crypto 200
1,284.02 +17.88 (+1.41%)
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:
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 | 11.70 | 13.45 | 0.00 | - | 1 | 7 | 76.90% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 10.28 | 7.05 | 11.00 | 0.00 | - | 1 | 2 | 64.26% |
| KRE240816C00041000 | 2024-06-07 2:42PM EDT | 41.00 | 6.73 | 6.40 | 7.60 | 0.00 | - | 1 | 14 | 50.15% |
| KRE240816C00042000 | 2024-06-26 2:22PM EDT | 42.00 | 5.65 | 5.50 | 6.70 | 0.00 | - | 1 | 70 | 47.07% |
| KRE240816C00043000 | 2024-06-27 1:15PM EDT | 43.00 | 5.17 | 4.25 | 5.95 | +0.67 | +14.89% | 1 | 211 | 46.44% |
| KRE240816C00044000 | 2024-06-26 2:22PM EDT | 44.00 | 3.95 | 3.45 | 5.20 | 0.00 | - | 1 | 216 | 45.12% |
| KRE240816C00045000 | 2024-06-27 3:21PM EDT | 45.00 | 3.50 | 2.92 | 4.25 | +0.12 | +3.55% | 100 | 760 | 40.04% |
| KRE240816C00046000 | 2024-06-26 2:21PM EDT | 46.00 | 2.53 | 2.85 | 3.10 | 0.00 | - | 24 | 668 | 31.69% |
| KRE240816C00047000 | 2024-06-27 3:36PM EDT | 47.00 | 2.16 | 2.21 | 2.37 | +0.13 | +6.40% | 5 | 11,348 | 29.20% |
| KRE240816C00048000 | 2024-06-27 1:51PM EDT | 48.00 | 1.62 | 1.65 | 1.78 | +0.09 | +5.88% | 7 | 10,038 | 27.76% |
| KRE240816C00049000 | 2024-06-27 2:43PM EDT | 49.00 | 1.12 | 1.19 | 1.35 | -0.01 | -0.88% | 9 | 2,155 | 27.47% |
| KRE240816C00050000 | 2024-06-27 3:02PM EDT | 50.00 | 0.81 | 0.51 | 1.42 | 0.00 | - | 52 | 2,928 | 33.64% |
| KRE240816C00051000 | 2024-06-27 3:23PM EDT | 51.00 | 0.58 | 0.20 | 0.74 | +0.10 | +20.83% | 23 | 6,962 | 27.30% |
| KRE240816C00052000 | 2024-06-27 1:45PM EDT | 52.00 | 0.41 | 0.15 | 0.54 | +0.03 | +7.89% | 10,003 | 854 | 27.39% |
| KRE240816C00053000 | 2024-06-27 10:21AM EDT | 53.00 | 0.27 | 0.05 | 0.58 | -0.05 | -15.62% | 5 | 5,501 | 31.69% |
| KRE240816C00054000 | 2024-06-27 10:00AM EDT | 54.00 | 0.19 | 0.03 | 0.44 | 0.00 | - | 2 | 1,026 | 31.89% |
| KRE240816C00055000 | 2024-06-25 12:22PM EDT | 55.00 | 0.11 | 0.01 | 0.15 | -0.04 | -26.67% | 3 | 15,860 | 26.17% |
| KRE240816C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 5 | 916 | 39.26% |
| KRE240816C00057000 | 2024-06-24 10:48AM EDT | 57.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 4 | 112 | 39.16% |
| KRE240816C00058000 | 2024-06-26 1:32PM EDT | 58.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 18 | 3,447 | 56.15% |
| KRE240816C00059000 | 2024-06-04 2:59PM EDT | 59.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 10 | 2,338 | 48.49% |
| KRE240816C00060000 | 2024-06-26 2:48PM EDT | 60.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 8 | 2,574 | 50.78% |
| KRE240816C00065000 | 2024-06-04 1:57PM EDT | 65.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 24 | 49.12% |
| KRE240816C00070000 | 2024-05-16 1:25PM EDT | 70.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 19 | 87.55% |
| KRE240816C00075000 | 2024-03-26 3:40PM EDT | 75.00 | 0.04 | 0.00 | 2.91 | 0.00 | - | 1 | 4 | 106.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816P00025000 | 2024-06-18 2:11PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 283 | 70.31% |
| KRE240816P00030000 | 2024-06-24 12:13PM EDT | 30.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 400 | 1,115 | 61.33% |
| KRE240816P00035000 | 2024-06-25 2:51PM EDT | 35.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 25 | 461 | 50.68% |
| KRE240816P00037000 | 2024-06-25 3:43PM EDT | 37.00 | 0.10 | 0.00 | 0.79 | 0.00 | - | 1 | 2 | 53.42% |
| KRE240816P00040000 | 2024-06-27 2:11PM EDT | 40.00 | 0.17 | 0.02 | 0.45 | -0.03 | -15.00% | 1 | 6,610 | 42.19% |
| KRE240816P00041000 | 2024-06-27 10:00AM EDT | 41.00 | 0.24 | 0.01 | 0.40 | -0.02 | -7.69% | 3 | 1,618 | 36.48% |
| KRE240816P00042000 | 2024-06-27 12:17PM EDT | 42.00 | 0.30 | 0.21 | 0.76 | -0.04 | -11.76% | 39 | 5,565 | 40.72% |
| KRE240816P00043000 | 2024-06-27 3:44PM EDT | 43.00 | 0.38 | 0.35 | 0.91 | -0.13 | -25.49% | 2 | 2,084 | 38.82% |
| KRE240816P00044000 | 2024-06-27 3:57PM EDT | 44.00 | 0.50 | 0.40 | 0.58 | -0.13 | -20.63% | 9 | 56,982 | 27.49% |
| KRE240816P00045000 | 2024-06-27 3:25PM EDT | 45.00 | 0.75 | 0.57 | 0.79 | -0.10 | -11.76% | 35 | 21,786 | 26.47% |
| KRE240816P00046000 | 2024-06-27 3:46PM EDT | 46.00 | 0.99 | 0.89 | 1.00 | -0.15 | -13.16% | 10,012 | 12,125 | 24.49% |
| KRE240816P00047000 | 2024-06-27 2:43PM EDT | 47.00 | 1.44 | 1.23 | 1.36 | -0.13 | -8.28% | 47 | 17,708 | 23.71% |
| KRE240816P00048000 | 2024-06-27 3:23PM EDT | 48.00 | 1.86 | 1.68 | 1.82 | -0.18 | -8.82% | 3,124 | 4,381 | 23.07% |
| KRE240816P00049000 | 2024-06-26 12:48PM EDT | 49.00 | 2.88 | 2.22 | 2.39 | 0.00 | - | 2 | 708 | 22.63% |
| KRE240816P00050000 | 2024-06-27 10:05AM EDT | 50.00 | 3.20 | 2.76 | 4.95 | -0.40 | -11.11% | 34 | 1,209 | 50.64% |
| KRE240816P00051000 | 2024-06-14 3:52PM EDT | 51.00 | 5.45 | 2.91 | 4.75 | 0.00 | - | 10 | 334 | 37.70% |
| KRE240816P00052000 | 2024-06-25 2:30PM EDT | 52.00 | 5.00 | 3.00 | 5.80 | 0.00 | - | 4 | 285 | 42.82% |
| KRE240816P00053000 | 2024-06-25 9:40AM EDT | 53.00 | 5.60 | 4.85 | 6.15 | 0.00 | - | 5 | 750 | 35.62% |
| KRE240816P00054000 | 2024-06-14 11:49AM EDT | 54.00 | 8.23 | 6.00 | 7.10 | 0.00 | - | 1 | 1 | 38.11% |
| KRE240816P00055000 | 2024-06-24 10:49AM EDT | 55.00 | 7.16 | 6.00 | 9.00 | 0.00 | - | 10 | 176 | 57.76% |
| KRE240816P00056000 | 2024-05-29 11:57AM EDT | 56.00 | 9.15 | 7.00 | 9.10 | 0.00 | - | 32 | 2 | 44.48% |
| KRE240816P00057000 | 2024-06-10 10:52AM EDT | 57.00 | 11.00 | 8.00 | 10.10 | 0.00 | - | 1 | 0 | 47.51% |
| KRE240816P00058000 | 2024-04-30 2:28PM EDT | 58.00 | 10.75 | 7.60 | 12.45 | 0.00 | - | - | 1 | 75.68% |
© 2024 Yahoo. All rights reserved.