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
66,220.41 +142.31 (+0.22%) CMC Crypto 200
1,374.67 -43.21 (-3.05%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920C00023000 | 2023-09-07 11:19AM EDT | 23.00 | 20.75 | 17.95 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 25.00 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 67.19% |
| KRE240920C00027000 | 2023-07-21 9:55AM EDT | 27.00 | 20.95 | 18.40 | 19.35 | 0.00 | - | 5 | 5 | 62.70% |
| KRE240920C00028000 | 2024-03-08 3:30PM EDT | 28.00 | 22.05 | 19.15 | 22.30 | 0.00 | - | 2 | 7 | 120.73% |
| KRE240920C00029000 | 2024-02-14 3:14PM EDT | 29.00 | 18.95 | 16.50 | 21.10 | 0.00 | - | 46 | 58 | 96.34% |
| KRE240920C00030000 | 2024-05-29 11:49AM EDT | 30.00 | 17.33 | 14.20 | 18.45 | 0.00 | - | 1 | 25 | 50.88% |
| KRE240920C00031000 | 2024-03-20 10:00AM EDT | 31.00 | 16.97 | 14.55 | 19.20 | 0.00 | - | 1 | 13 | 87.65% |
| KRE240920C00032000 | 2024-03-22 1:39PM EDT | 32.00 | 17.40 | 14.00 | 16.90 | 0.00 | - | 1 | 100 | 74.46% |
| KRE240920C00033000 | 2024-05-20 1:59PM EDT | 33.00 | 18.38 | 11.30 | 15.55 | 0.00 | - | 1 | 2 | 89.55% |
| KRE240920C00034000 | 2024-03-08 3:50PM EDT | 34.00 | 16.55 | 13.45 | 15.85 | 0.00 | - | 7 | 28 | 86.06% |
| KRE240920C00035000 | 2024-06-10 9:47AM EDT | 35.00 | 11.90 | 9.40 | 13.65 | 0.00 | - | 1 | 40 | 81.01% |
| KRE240920C00036000 | 2024-05-07 10:41AM EDT | 36.00 | 15.00 | 9.50 | 13.90 | 0.00 | - | 1 | 17 | 61.28% |
| KRE240920C00037000 | 2024-03-08 2:08PM EDT | 37.00 | 13.75 | 10.90 | 13.50 | 0.00 | - | 10 | 193 | 78.91% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 60.72% |
| KRE240920C00039000 | 2024-05-15 1:55PM EDT | 39.00 | 12.47 | 7.65 | 8.95 | 0.00 | - | 1 | 313 | 51.98% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 58.74% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 41.00 | 7.18 | 5.95 | 6.95 | 0.00 | - | 1 | 322 | 43.24% |
| KRE240920C00042000 | 2024-06-10 1:08PM EDT | 42.00 | 5.30 | 5.15 | 7.50 | -0.40 | -7.02% | 1 | 218 | 57.42% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 43.00 | 6.45 | 5.35 | 8.00 | 0.00 | - | 3 | 185 | 54.32% |
| KRE240920C00044000 | 2024-06-11 9:31AM EDT | 44.00 | 3.85 | 2.64 | 6.10 | 0.00 | - | 49 | 314 | 53.78% |
| KRE240920C00045000 | 2024-06-13 4:04PM EDT | 45.00 | 2.85 | 2.28 | 5.00 | -0.85 | -22.97% | 5 | 725 | 47.27% |
| KRE240920C00046000 | 2024-06-12 10:38AM EDT | 46.00 | 4.20 | 2.56 | 4.90 | 0.00 | - | 1 | 250 | 51.23% |
| KRE240920C00047000 | 2024-06-13 12:24PM EDT | 47.00 | 2.30 | 1.00 | 4.40 | -0.16 | -6.50% | 1 | 686 | 50.55% |
| KRE240920C00048000 | 2024-06-13 11:31AM EDT | 48.00 | 1.97 | 1.00 | 3.30 | 0.00 | - | 2 | 2,143 | 43.21% |
| KRE240920C00049000 | 2024-06-13 10:09AM EDT | 49.00 | 1.70 | 0.28 | 3.60 | 0.00 | - | 25 | 2,554 | 50.32% |
| KRE240920C00050000 | 2024-06-14 3:44PM EDT | 50.00 | 1.14 | 1.10 | 1.35 | -0.24 | -17.39% | 95 | 2,751 | 29.22% |
| KRE240920C00051000 | 2024-06-13 12:23PM EDT | 51.00 | 0.97 | 0.17 | 3.05 | 0.00 | - | 1 | 4,915 | 51.50% |
| KRE240920C00052000 | 2024-06-14 2:20PM EDT | 52.00 | 0.67 | 0.49 | 1.72 | -0.17 | -20.24% | 3 | 9,082 | 39.65% |
| KRE240920C00053000 | 2024-06-12 11:27AM EDT | 53.00 | 0.50 | 0.45 | 1.50 | -0.44 | -46.81% | 3 | 5,911 | 39.80% |
| KRE240920C00054000 | 2024-06-13 1:46PM EDT | 54.00 | 0.52 | 0.03 | 2.55 | 0.00 | - | 49 | 6,842 | 55.03% |
| KRE240920C00055000 | 2024-06-13 2:58PM EDT | 55.00 | 0.40 | 0.06 | 2.05 | 0.00 | - | 20 | 1,871 | 51.83% |
| KRE240920C00056000 | 2024-05-30 10:14AM EDT | 56.00 | 0.44 | 0.04 | 2.38 | 0.00 | - | 13 | 2,111 | 58.35% |
| KRE240920C00057000 | 2024-06-12 10:00AM EDT | 57.00 | 0.31 | 0.00 | 2.32 | 0.00 | - | 20 | 2,279 | 60.13% |
| KRE240920C00058000 | 2024-06-11 1:54PM EDT | 58.00 | 0.14 | 0.00 | 2.28 | 0.00 | - | 63 | 789 | 62.04% |
| KRE240920C00059000 | 2024-06-04 3:08PM EDT | 59.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 28 | 834 | 63.97% |
| KRE240920C00060000 | 2024-06-14 9:37AM EDT | 60.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 80 | 41,129 | 28.81% |
| KRE240920C00065000 | 2024-06-10 11:46AM EDT | 65.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 1 | 418 | 59.13% |
| KRE240920C00070000 | 2024-06-06 9:54AM EDT | 70.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 2 | 308 | 65.67% |
| KRE240920C00075000 | 2024-04-11 3:40PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 24 | 25 | 53.03% |
| KRE240920C00080000 | 2024-03-07 10:30AM EDT | 80.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 63 | 61.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920P00020000 | 2024-06-13 3:15PM EDT | 20.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 50 | 1,772 | 71.48% |
| KRE240920P00021000 | 2024-01-16 4:48PM EDT | 21.00 | 0.11 | 0.00 | 1.51 | 0.00 | - | 80 | 56 | 114.45% |
| KRE240920P00022000 | 2024-04-23 2:48PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| KRE240920P00023000 | 2024-02-06 11:41AM EDT | 23.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 50 | 50 | 63.67% |
| KRE240920P00024000 | 2024-04-11 9:47AM EDT | 24.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 129 | 84.86% |
| KRE240920P00025000 | 2024-06-14 10:51AM EDT | 25.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 3 | 446 | 103.13% |
| KRE240920P00026000 | 2024-04-01 11:34AM EDT | 26.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 54 | 54.69% |
| KRE240920P00027000 | 2024-06-06 12:43PM EDT | 27.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 5 | 69 | 92.82% |
| KRE240920P00028000 | 2024-06-13 9:30AM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 8,866 | 60.06% |
| KRE240920P00029000 | 2024-06-10 12:02PM EDT | 29.00 | 0.09 | 0.00 | 2.22 | 0.00 | - | 1 | 59 | 83.45% |
| KRE240920P00030000 | 2024-06-14 12:03PM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 285 | 67.72% |
| KRE240920P00031000 | 2024-04-04 12:17PM EDT | 31.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 1 | 3 | 56.06% |
| KRE240920P00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 95 | 94.29% |
| KRE240920P00033000 | 2024-05-23 1:55PM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 141 | 41.11% |
| KRE240920P00034000 | 2024-06-14 12:03PM EDT | 34.00 | 0.20 | 0.03 | 0.20 | +0.05 | +33.33% | 10 | 192 | 38.04% |
| KRE240920P00035000 | 2024-06-14 12:37PM EDT | 35.00 | 0.23 | 0.04 | 1.50 | +0.02 | +9.52% | 1 | 5,756 | 50.44% |
| KRE240920P00036000 | 2024-06-12 3:41PM EDT | 36.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 250 | 1,513 | 51.20% |
| KRE240920P00037000 | 2024-06-14 1:01PM EDT | 37.00 | 0.35 | 0.05 | 2.49 | +0.06 | +20.69% | 38 | 284 | 51.95% |
| KRE240920P00038000 | 2024-06-12 2:43PM EDT | 38.00 | 0.43 | 0.08 | 0.61 | +0.12 | +38.71% | 3 | 919 | 36.33% |
| KRE240920P00039000 | 2024-06-13 9:40AM EDT | 39.00 | 0.38 | 0.14 | 2.65 | 0.00 | - | 100 | 988 | 63.16% |
| KRE240920P00040000 | 2024-06-14 3:35PM EDT | 40.00 | 0.66 | 0.13 | 0.74 | +0.12 | +22.22% | 251 | 10,151 | 31.69% |
| KRE240920P00041000 | 2024-06-14 12:05PM EDT | 41.00 | 0.83 | 0.16 | 1.50 | +0.15 | +22.06% | 500 | 1,479 | 38.92% |
| KRE240920P00042000 | 2024-06-14 3:57PM EDT | 42.00 | 1.05 | 0.20 | 1.85 | +0.15 | +16.67% | 223 | 40,541 | 39.11% |
| KRE240920P00043000 | 2024-06-14 12:02PM EDT | 43.00 | 1.27 | 0.44 | 3.40 | +0.14 | +12.39% | 98 | 9,642 | 52.56% |
| KRE240920P00044000 | 2024-06-14 3:38PM EDT | 44.00 | 1.60 | 1.20 | 2.70 | +0.27 | +20.30% | 6 | 2,433 | 39.60% |
| KRE240920P00045000 | 2024-06-14 2:31PM EDT | 45.00 | 2.01 | 0.38 | 2.75 | +0.24 | +13.56% | 55 | 7,979 | 35.06% |
| KRE240920P00046000 | 2024-06-14 11:30AM EDT | 46.00 | 2.35 | 0.47 | 2.50 | +0.29 | +14.08% | 52 | 5,705 | 27.05% |
| KRE240920P00047000 | 2024-06-14 12:25PM EDT | 47.00 | 2.94 | 0.78 | 4.00 | +0.42 | +16.67% | 17 | 7,108 | 37.06% |
| KRE240920P00048000 | 2024-06-14 2:59PM EDT | 48.00 | 3.52 | 3.25 | 3.65 | +0.47 | +15.41% | 17 | 2,886 | 26.93% |
| KRE240920P00049000 | 2024-06-12 9:45AM EDT | 49.00 | 3.10 | 3.95 | 6.25 | 0.00 | - | 10 | 1,394 | 47.88% |
| KRE240920P00050000 | 2024-06-14 11:25AM EDT | 50.00 | 4.80 | 4.60 | 6.80 | +0.50 | +11.63% | 11 | 3,571 | 46.70% |
| KRE240920P00051000 | 2024-06-13 12:03PM EDT | 51.00 | 5.20 | 4.80 | 6.60 | 0.00 | - | 200 | 2,068 | 36.67% |
| KRE240920P00052000 | 2024-06-11 2:36PM EDT | 52.00 | 6.14 | 5.00 | 7.50 | 0.00 | - | 2 | 1,319 | 38.48% |
| KRE240920P00053000 | 2024-06-13 10:41AM EDT | 53.00 | 6.90 | 6.45 | 7.60 | 0.00 | - | 2 | 1,151 | 29.30% |
| KRE240920P00054000 | 2024-05-17 9:35AM EDT | 54.00 | 4.35 | 6.20 | 10.45 | 0.00 | - | 1 | 530 | 55.27% |
| KRE240920P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 9.45 | 7.15 | 11.40 | +1.44 | +17.98% | 1 | 368 | 57.42% |
| KRE240920P00056000 | 2024-05-24 12:05PM EDT | 56.00 | 7.64 | 8.10 | 12.30 | 0.00 | - | 1 | 16 | 58.86% |
| KRE240920P00057000 | 2024-05-20 2:15PM EDT | 57.00 | 6.50 | 9.10 | 13.35 | 0.00 | - | 1 | 10 | 61.94% |
| KRE240920P00058000 | 2024-05-16 10:37AM EDT | 58.00 | 7.38 | 10.10 | 14.35 | 0.00 | - | 1 | 137 | 64.36% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 59.00 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 62.33% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 60.00 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 0.00% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 65.00 | 16.83 | 13.75 | 18.45 | 0.00 | - | 30 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.