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
66,220.57 -32.27 (-0.05%) CMC Crypto 200
1,373.97 -43.91 (-3.10%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930C00030000 | 2024-03-21 3:17PM EDT | 30.00 | 20.25 | 15.50 | 20.20 | 0.00 | - | 4 | 8 | 87.79% |
| KRE240930C00033000 | 2024-06-06 12:09PM EDT | 33.00 | 14.44 | 11.30 | 15.55 | 0.00 | - | 1 | 1 | 85.28% |
| KRE240930C00035000 | 2024-06-14 2:49PM EDT | 35.00 | 11.38 | 9.40 | 13.65 | +0.03 | +0.26% | 1 | 13 | 77.12% |
| KRE240930C00036000 | 2024-06-07 2:46PM EDT | 36.00 | 11.75 | 8.60 | 12.70 | 0.00 | - | 2 | 2 | 73.10% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 37.00 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 118.43% |
| KRE240930C00038000 | 2024-06-12 1:48PM EDT | 38.00 | 10.57 | 8.30 | 9.70 | 0.00 | - | 1 | 8 | 50.15% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 39.00 | 10.90 | 8.25 | 12.95 | 0.00 | - | 1 | 7 | 70.43% |
| KRE240930C00040000 | 2024-06-07 2:36PM EDT | 40.00 | 8.06 | 4.90 | 9.15 | 0.00 | - | 1 | 15 | 60.16% |
| KRE240930C00041000 | 2024-06-07 11:21AM EDT | 41.00 | 7.15 | 5.45 | 8.00 | 0.00 | - | 1 | 10 | 53.71% |
| KRE240930C00042000 | 2024-06-14 2:49PM EDT | 42.00 | 5.33 | 3.50 | 5.75 | -1.27 | -19.24% | 1 | 11 | 34.62% |
| KRE240930C00043000 | 2024-06-12 1:48PM EDT | 43.00 | 6.22 | 4.50 | 6.85 | 0.00 | - | 1 | 18 | 53.61% |
| KRE240930C00044000 | 2024-06-07 11:37AM EDT | 44.00 | 4.75 | 2.20 | 5.85 | 0.00 | - | 1 | 10 | 48.58% |
| KRE240930C00045000 | 2024-05-21 1:26PM EDT | 45.00 | 6.85 | 2.00 | 5.00 | 0.00 | - | 1 | 29 | 45.00% |
| KRE240930C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 3.63 | 2.61 | 3.15 | 0.00 | - | 2 | 30 | 31.08% |
| KRE240930C00047000 | 2024-06-12 11:05AM EDT | 47.00 | 3.50 | 0.45 | 2.42 | 0.00 | - | 10 | 12 | 28.25% |
| KRE240930C00048000 | 2024-06-07 2:36PM EDT | 48.00 | 2.42 | 1.77 | 4.00 | 0.00 | - | 2 | 34 | 48.17% |
| KRE240930C00049000 | 2024-05-31 2:02PM EDT | 49.00 | 2.92 | 0.28 | 3.65 | 0.00 | - | 1 | 20 | 48.41% |
| KRE240930C00050000 | 2024-06-14 12:00PM EDT | 50.00 | 1.14 | 0.22 | 1.22 | -0.31 | -21.38% | 9 | 190 | 26.37% |
| KRE240930C00051000 | 2024-05-23 12:47PM EDT | 51.00 | 2.12 | 0.18 | 1.05 | 0.00 | - | 5 | 24 | 27.22% |
| KRE240930C00052000 | 2024-06-12 9:57AM EDT | 52.00 | 1.18 | 0.02 | 1.80 | 0.00 | - | 13 | 250 | 38.65% |
| KRE240930C00053000 | 2024-06-05 10:10AM EDT | 53.00 | 0.81 | 0.00 | 2.73 | 0.00 | - | 2 | 208 | 51.61% |
| KRE240930C00055000 | 2024-06-05 11:25AM EDT | 55.00 | 0.51 | 0.05 | 2.10 | 0.00 | - | 1 | 205 | 49.93% |
| KRE240930C00060000 | 2024-05-15 12:44PM EDT | 60.00 | 0.60 | 0.00 | 2.24 | 0.00 | - | 1 | 256 | 62.89% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 65.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 12 | 81 | 45.07% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930P00030000 | 2024-06-14 12:04PM EDT | 30.00 | 0.13 | 0.00 | 0.20 | +0.04 | +44.44% | 5 | 221 | 48.24% |
| KRE240930P00033000 | 2024-06-14 1:10PM EDT | 33.00 | 0.20 | 0.02 | 0.20 | +0.04 | +25.00% | 2 | 704 | 39.11% |
| KRE240930P00034000 | 2024-06-14 3:52PM EDT | 34.00 | 0.25 | 0.00 | 0.25 | +0.05 | +25.00% | 20 | 103 | 38.09% |
| KRE240930P00035000 | 2024-06-14 12:04PM EDT | 35.00 | 0.28 | 0.00 | 2.42 | +0.09 | +47.37% | 6 | 87 | 56.30% |
| KRE240930P00036000 | 2024-06-10 9:30AM EDT | 36.00 | 0.27 | 0.00 | 0.42 | 0.00 | - | 1 | 30 | 36.91% |
| KRE240930P00037000 | 2024-05-21 10:16AM EDT | 37.00 | 0.21 | 0.07 | 2.56 | 0.00 | - | 1 | 16 | 50.17% |
| KRE240930P00038000 | 2024-06-14 10:27AM EDT | 38.00 | 0.52 | 0.07 | 2.65 | +0.16 | +44.44% | 1 | 98 | 64.75% |
| KRE240930P00039000 | 2024-05-03 12:13PM EDT | 39.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 153 | 56.96% |
| KRE240930P00040000 | 2024-06-12 10:58AM EDT | 40.00 | 0.48 | 0.00 | 2.90 | 0.00 | - | 1 | 158 | 58.62% |
| KRE240930P00041000 | 2024-06-11 3:41PM EDT | 41.00 | 0.90 | 0.88 | 3.10 | 0.00 | - | 1 | 64 | 56.29% |
| KRE240930P00042000 | 2024-06-12 2:33PM EDT | 42.00 | 0.82 | 1.10 | 2.05 | 0.00 | - | 122 | 144 | 39.58% |
| KRE240930P00043000 | 2024-06-13 1:39PM EDT | 43.00 | 1.26 | 0.33 | 1.96 | 0.00 | - | 1 | 151 | 34.23% |
| KRE240930P00044000 | 2024-06-14 2:15PM EDT | 44.00 | 1.81 | 0.34 | 3.90 | +0.46 | +34.07% | 17 | 104 | 50.39% |
| KRE240930P00045000 | 2024-06-14 1:58PM EDT | 45.00 | 2.20 | 1.13 | 4.30 | +0.71 | +47.65% | 238 | 470 | 49.34% |
| KRE240930P00046000 | 2024-06-14 10:37AM EDT | 46.00 | 2.65 | 0.57 | 4.00 | +0.46 | +21.00% | 2 | 496 | 40.89% |
| KRE240930P00047000 | 2024-06-14 10:11AM EDT | 47.00 | 3.20 | 0.97 | 4.75 | +0.90 | +39.13% | 5 | 149 | 42.82% |
| KRE240930P00048000 | 2024-06-14 10:52AM EDT | 48.00 | 3.67 | 1.77 | 5.55 | +0.32 | +9.55% | 144 | 292 | 44.87% |
| KRE240930P00049000 | 2024-06-14 1:18PM EDT | 49.00 | 4.30 | 3.25 | 5.30 | +1.72 | +66.67% | 5 | 81 | 35.91% |
| KRE240930P00050000 | 2024-05-23 3:51PM EDT | 50.00 | 3.40 | 4.00 | 6.10 | 0.00 | - | 25 | 84 | 37.21% |
| KRE240930P00051000 | 2024-06-11 3:00PM EDT | 51.00 | 5.50 | 3.95 | 6.75 | 0.00 | - | 2 | 63 | 36.57% |
| KRE240930P00052000 | 2024-06-12 11:36AM EDT | 52.00 | 5.11 | 4.65 | 8.75 | 0.00 | - | 8 | 82 | 50.23% |
| KRE240930P00053000 | 2024-06-12 1:03PM EDT | 53.00 | 5.85 | 5.50 | 9.60 | 0.00 | - | 10 | 22 | 51.51% |
| KRE240930P00055000 | 2024-05-07 1:32PM EDT | 55.00 | 6.05 | 7.15 | 10.00 | 0.00 | - | 2 | 2 | 37.96% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 66.82% |
© 2024 Yahoo. All rights reserved.