Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,625.23 +283.69 (+0.72%) 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:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930C00030000 | 2024-06-21 3:30PM EDT | 30.00 | 17.01 | 15.90 | 19.65 | 0.00 | - | 2 | 6 | 50.78% |
| KRE240930C00033000 | 2024-06-06 12:09PM EDT | 33.00 | 14.44 | 13.25 | 17.00 | 0.00 | - | 1 | 1 | 54.98% |
| KRE240930C00035000 | 2024-06-14 2:49PM EDT | 35.00 | 11.38 | 11.25 | 14.75 | 0.00 | - | 1 | 13 | 79.64% |
| KRE240930C00036000 | 2024-06-07 2:46PM EDT | 36.00 | 11.75 | 10.10 | 13.80 | 0.00 | - | 2 | 2 | 75.73% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 37.00 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 110.45% |
| KRE240930C00038000 | 2024-06-12 1:48PM EDT | 38.00 | 10.57 | 9.65 | 11.75 | 0.00 | - | 1 | 8 | 65.80% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 39.00 | 10.90 | 8.25 | 12.95 | 0.00 | - | 1 | 7 | 59.18% |
| KRE240930C00040000 | 2024-06-07 2:36PM EDT | 40.00 | 8.06 | 7.10 | 9.60 | 0.00 | - | 1 | 15 | 54.83% |
| KRE240930C00041000 | 2024-06-07 11:21AM EDT | 41.00 | 7.15 | 6.75 | 8.15 | 0.00 | - | 1 | 10 | 44.39% |
| KRE240930C00042000 | 2024-06-14 2:49PM EDT | 42.00 | 5.33 | 6.10 | 7.25 | 0.00 | - | 1 | 11 | 41.65% |
| KRE240930C00043000 | 2024-06-12 1:48PM EDT | 43.00 | 6.22 | 4.95 | 6.65 | 0.00 | - | 1 | 18 | 42.46% |
| KRE240930C00044000 | 2024-06-07 11:37AM EDT | 44.00 | 4.75 | 4.15 | 6.65 | 0.00 | - | 1 | 10 | 49.59% |
| KRE240930C00045000 | 2024-05-21 1:26PM EDT | 45.00 | 6.85 | 1.65 | 6.35 | 0.00 | - | 1 | 29 | 52.39% |
| KRE240930C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 3.63 | 2.99 | 4.35 | 0.00 | - | 2 | 30 | 36.51% |
| KRE240930C00047000 | 2024-06-12 11:05AM EDT | 47.00 | 3.50 | 2.29 | 3.20 | 0.00 | - | 10 | 12 | 29.86% |
| KRE240930C00048000 | 2024-06-21 3:37PM EDT | 48.00 | 2.11 | 1.99 | 3.90 | 0.00 | - | 30 | 64 | 42.02% |
| KRE240930C00049000 | 2024-06-27 9:51AM EDT | 49.00 | 1.76 | 0.38 | 2.67 | -1.16 | -39.73% | 1 | 20 | 33.69% |
| KRE240930C00050000 | 2024-06-25 10:00AM EDT | 50.00 | 1.55 | 0.30 | 1.86 | 0.00 | - | 7 | 189 | 29.13% |
| KRE240930C00051000 | 2024-06-24 11:57AM EDT | 51.00 | 1.38 | 0.24 | 1.52 | 0.00 | - | 22 | 84 | 28.91% |
| KRE240930C00052000 | 2024-06-12 9:57AM EDT | 52.00 | 1.18 | 0.19 | 1.05 | 0.00 | - | 13 | 250 | 26.56% |
| KRE240930C00053000 | 2024-06-27 3:50PM EDT | 53.00 | 0.65 | 0.47 | 0.91 | -0.16 | -19.75% | 4 | 208 | 27.56% |
| KRE240930C00055000 | 2024-06-20 9:52AM EDT | 55.00 | 0.36 | 0.07 | 1.11 | -0.09 | -20.00% | 2 | 207 | 35.33% |
| KRE240930C00060000 | 2024-05-15 12:44PM EDT | 60.00 | 0.60 | 0.00 | 2.24 | 0.00 | - | 1 | 256 | 61.52% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 65.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 12 | 81 | 44.19% |
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 | 0.00 | - | 5 | 221 | 54.00% |
| KRE240930P00033000 | 2024-06-17 11:10AM EDT | 33.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 1 | 704 | 44.53% |
| KRE240930P00034000 | 2024-06-17 9:30AM EDT | 34.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 1 | 102 | 60.06% |
| KRE240930P00035000 | 2024-06-27 11:58AM EDT | 35.00 | 0.16 | 0.01 | 0.37 | -0.12 | -42.86% | 2 | 88 | 44.43% |
| KRE240930P00036000 | 2024-06-26 3:02PM EDT | 36.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 35 | 57 | 47.17% |
| KRE240930P00037000 | 2024-06-27 11:58AM EDT | 37.00 | 0.22 | 0.03 | 0.98 | +0.01 | +4.76% | 4 | 16 | 51.44% |
| KRE240930P00038000 | 2024-06-14 10:27AM EDT | 38.00 | 0.52 | 0.04 | 0.87 | 0.00 | - | 1 | 98 | 45.65% |
| KRE240930P00039000 | 2024-05-03 12:13PM EDT | 39.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 153 | 65.26% |
| KRE240930P00040000 | 2024-06-27 12:41PM EDT | 40.00 | 0.42 | 0.07 | 0.61 | -0.06 | -12.50% | 13 | 160 | 33.79% |
| KRE240930P00041000 | 2024-06-11 3:41PM EDT | 41.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 1 | 64 | 32.03% |
| KRE240930P00042000 | 2024-06-17 9:31AM EDT | 42.00 | 1.22 | 0.40 | 1.37 | 0.00 | - | 30 | 144 | 38.33% |
| KRE240930P00043000 | 2024-06-24 2:33PM EDT | 43.00 | 0.87 | 0.56 | 1.09 | 0.00 | - | 1 | 147 | 30.64% |
| KRE240930P00044000 | 2024-06-17 3:59PM EDT | 44.00 | 1.56 | 0.86 | 0.97 | 0.00 | - | 2 | 119 | 25.27% |
| KRE240930P00045000 | 2024-06-26 10:51AM EDT | 45.00 | 1.59 | 1.12 | 1.34 | 0.00 | - | 3 | 325 | 25.83% |
| KRE240930P00046000 | 2024-06-27 3:59PM EDT | 46.00 | 1.53 | 1.39 | 1.82 | -0.28 | -15.47% | 2 | 501 | 26.82% |
| KRE240930P00047000 | 2024-06-14 10:11AM EDT | 47.00 | 3.20 | 1.02 | 2.53 | 0.00 | - | 5 | 149 | 29.47% |
| KRE240930P00048000 | 2024-06-20 3:39PM EDT | 48.00 | 3.07 | 0.95 | 4.00 | 0.00 | - | 275 | 366 | 39.25% |
| KRE240930P00049000 | 2024-06-14 1:18PM EDT | 49.00 | 4.30 | 2.54 | 3.10 | 0.00 | - | 5 | 81 | 23.95% |
| KRE240930P00050000 | 2024-05-23 3:51PM EDT | 50.00 | 3.40 | 2.00 | 6.70 | 0.00 | - | 25 | 84 | 54.88% |
| KRE240930P00051000 | 2024-06-11 3:00PM EDT | 51.00 | 5.50 | 3.30 | 6.30 | 0.00 | - | 2 | 63 | 44.07% |
| KRE240930P00052000 | 2024-06-12 11:36AM EDT | 52.00 | 5.11 | 4.05 | 5.80 | 0.00 | - | 8 | 82 | 31.08% |
| KRE240930P00053000 | 2024-06-12 1:03PM EDT | 53.00 | 5.85 | 4.80 | 6.35 | 0.00 | - | 10 | 22 | 28.49% |
| KRE240930P00055000 | 2024-06-26 2:21PM EDT | 55.00 | 8.09 | 6.00 | 9.60 | 0.00 | - | 1 | 2 | 48.95% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 56.74% |
© 2024 Yahoo. All rights reserved.