Singapore markets open in 28 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
61,481.27 +682.37 (+1.12%) CMC Crypto 200
1,284.31 +18.17 (+1.43%)
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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 39.00 | 8.85 | 10.85 | 15.50 | 0.00 | - | - | 9 | 85.77% |
| KRE241018C00040000 | 2024-05-29 9:38AM EDT | 40.00 | 7.20 | 7.75 | 10.00 | 0.00 | - | 2 | 5 | 55.25% |
| KRE241018C00042000 | 2024-06-24 12:14PM EDT | 42.00 | 7.00 | 5.90 | 7.65 | 0.00 | - | 1 | 6 | 42.92% |
| KRE241018C00043000 | 2024-06-26 10:25AM EDT | 43.00 | 5.20 | 5.05 | 6.95 | 0.00 | - | 232 | 240 | 42.26% |
| KRE241018C00044000 | 2024-06-26 9:50AM EDT | 44.00 | 4.60 | 4.30 | 6.05 | 0.00 | - | 1 | 136 | 39.16% |
| KRE241018C00045000 | 2024-06-25 10:15AM EDT | 45.00 | 4.40 | 4.35 | 5.30 | 0.00 | - | 301 | 431 | 37.45% |
| KRE241018C00046000 | 2024-06-27 3:51PM EDT | 46.00 | 3.80 | 3.65 | 4.05 | +0.05 | +1.33% | 116 | 126 | 30.52% |
| KRE241018C00047000 | 2024-06-21 2:24PM EDT | 47.00 | 2.84 | 2.84 | 3.45 | 0.00 | - | 44 | 255 | 29.79% |
| KRE241018C00048000 | 2024-06-26 11:01AM EDT | 48.00 | 2.22 | 2.03 | 2.86 | 0.00 | - | 1 | 644 | 28.69% |
| KRE241018C00049000 | 2024-06-12 12:47PM EDT | 49.00 | 2.50 | 0.24 | 4.15 | 0.00 | - | 10 | 355 | 44.90% |
| KRE241018C00050000 | 2024-06-27 9:52AM EDT | 50.00 | 1.60 | 1.67 | 1.97 | -0.04 | -2.44% | 2 | 3,231 | 27.78% |
| KRE241018C00051000 | 2024-06-27 10:28AM EDT | 51.00 | 1.34 | 1.32 | 1.60 | +0.03 | +2.29% | 4 | 560 | 27.32% |
| KRE241018C00052000 | 2024-06-24 2:54PM EDT | 52.00 | 1.34 | 0.22 | 1.25 | 0.00 | - | 24 | 357 | 26.54% |
| KRE241018C00053000 | 2024-06-26 10:10AM EDT | 53.00 | 0.68 | 0.80 | 1.01 | 0.00 | - | 593 | 765 | 26.45% |
| KRE241018C00054000 | 2024-06-25 1:50PM EDT | 54.00 | 0.65 | 0.45 | 0.87 | 0.00 | - | 1 | 134 | 27.15% |
| KRE241018C00055000 | 2024-05-31 12:11PM EDT | 55.00 | 0.94 | 0.30 | 1.39 | 0.00 | - | 3 | 86 | 35.69% |
| KRE241018C00056000 | 2024-05-13 3:15PM EDT | 56.00 | 1.61 | 0.24 | 0.68 | 0.00 | - | 9 | 54 | 28.86% |
| KRE241018C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 0.31 | 0.08 | 0.50 | 0.00 | - | 16 | 77 | 27.98% |
| KRE241018C00058000 | 2024-05-06 10:32AM EDT | 58.00 | 1.21 | 0.21 | 0.54 | 0.00 | - | 3 | 4 | 30.47% |
| KRE241018C00059000 | 2024-06-11 10:57AM EDT | 59.00 | 0.18 | 0.01 | 0.37 | 0.00 | - | 20 | 47 | 29.05% |
| KRE241018C00060000 | 2024-06-27 3:55PM EDT | 60.00 | 0.12 | 0.01 | 0.33 | -0.16 | -57.14% | 201 | 5,088 | 29.79% |
| KRE241018C00065000 | 2024-05-21 1:51PM EDT | 65.00 | 0.21 | 0.00 | 3.20 | 0.00 | - | 2 | 122 | 58.13% |
| KRE241018C00070000 | 2024-06-14 12:20PM EDT | 70.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 311 | 45.07% |
| KRE241018C00075000 | 2024-05-20 9:37AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 83.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018P00025000 | 2024-06-27 12:47PM EDT | 25.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 15 | 293 | 62.70% |
| KRE241018P00030000 | 2024-06-25 3:13PM EDT | 30.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 6 | 85 | 54.30% |
| KRE241018P00035000 | 2024-06-24 10:33AM EDT | 35.00 | 0.25 | 0.01 | 0.41 | 0.00 | - | 213 | 378 | 41.85% |
| KRE241018P00036000 | 2024-06-27 12:45PM EDT | 36.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 15 | 3,840 | 34.33% |
| KRE241018P00037000 | 2024-06-21 10:05AM EDT | 37.00 | 0.45 | 0.07 | 0.86 | 0.00 | - | 1 | 14 | 45.07% |
| KRE241018P00038000 | 2024-06-18 11:38AM EDT | 38.00 | 0.55 | 0.14 | 1.65 | 0.00 | - | 100 | 152 | 53.86% |
| KRE241018P00039000 | 2024-06-24 9:30AM EDT | 39.00 | 0.62 | 0.21 | 1.28 | 0.00 | - | 1 | 17 | 44.78% |
| KRE241018P00040000 | 2024-06-27 10:29AM EDT | 40.00 | 0.55 | 0.30 | 0.98 | -0.03 | -5.17% | 2 | 301 | 36.87% |
| KRE241018P00041000 | 2024-06-26 3:27PM EDT | 41.00 | 0.71 | 0.12 | 1.31 | 0.00 | - | 3 | 206 | 37.99% |
| KRE241018P00042000 | 2024-06-26 3:27PM EDT | 42.00 | 0.88 | 0.14 | 2.20 | 0.00 | - | 506 | 3,059 | 45.02% |
| KRE241018P00043000 | 2024-06-27 1:53PM EDT | 43.00 | 0.98 | 0.73 | 1.73 | -0.10 | -9.26% | 24 | 1,246 | 35.67% |
| KRE241018P00044000 | 2024-06-27 4:01PM EDT | 44.00 | 1.15 | 1.02 | 1.59 | -0.17 | -12.88% | 1 | 8,060 | 30.25% |
| KRE241018P00045000 | 2024-06-27 1:25PM EDT | 45.00 | 1.48 | 1.32 | 1.54 | -0.24 | -13.95% | 43 | 452 | 25.81% |
| KRE241018P00046000 | 2024-06-26 1:16PM EDT | 46.00 | 2.09 | 1.31 | 3.20 | 0.00 | - | 15 | 337 | 38.21% |
| KRE241018P00047000 | 2024-06-27 9:40AM EDT | 47.00 | 2.26 | 1.91 | 3.80 | -0.37 | -14.07% | 29 | 452 | 39.19% |
| KRE241018P00048000 | 2024-06-27 9:40AM EDT | 48.00 | 2.91 | 2.45 | 3.05 | -0.05 | -1.69% | 34 | 8,697 | 26.99% |
| KRE241018P00049000 | 2024-06-27 1:58PM EDT | 49.00 | 3.20 | 2.68 | 4.15 | -0.35 | -9.86% | 5 | 486 | 31.96% |
| KRE241018P00050000 | 2024-06-27 9:51AM EDT | 50.00 | 3.90 | 3.50 | 4.25 | -0.65 | -14.29% | 223 | 163 | 26.93% |
| KRE241018P00051000 | 2024-05-31 3:52PM EDT | 51.00 | 4.20 | 4.10 | 4.55 | 0.00 | - | 1 | 377 | 23.00% |
| KRE241018P00052000 | 2024-06-27 10:02AM EDT | 52.00 | 5.30 | 4.30 | 6.10 | -0.85 | -13.82% | 83 | 401 | 31.62% |
| KRE241018P00053000 | 2024-06-12 10:30AM EDT | 53.00 | 6.10 | 5.05 | 6.80 | 0.00 | - | 2 | 4 | 31.20% |
| KRE241018P00054000 | 2024-06-14 3:58PM EDT | 54.00 | 8.50 | 6.30 | 8.45 | 0.00 | - | 10 | 378 | 40.72% |
| KRE241018P00055000 | 2024-05-28 9:54AM EDT | 55.00 | 6.50 | 5.40 | 9.65 | 0.00 | - | 1 | 88 | 45.41% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 56.00 | 9.11 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 28.17% |
| KRE241018P00058000 | 2024-05-14 9:47AM EDT | 58.00 | 8.00 | 11.35 | 11.55 | 0.00 | - | 131 | 132 | 39.72% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 59.00 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 47.31% |
© 2024 Yahoo. All rights reserved.