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
66,165.70 -112.38 (-0.17%) CMC Crypto 200
1,372.96 -44.91 (-3.17%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed 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 | 93.75% |
| KRE241018C00040000 | 2024-05-29 9:38AM EDT | 40.00 | 7.20 | 6.00 | 8.75 | 0.00 | - | 2 | 5 | 51.17% |
| KRE241018C00042000 | 2024-06-12 9:38AM EDT | 42.00 | 7.07 | 5.40 | 6.50 | 0.00 | - | 1 | 6 | 40.14% |
| KRE241018C00043000 | 2024-05-23 11:23AM EDT | 43.00 | 7.64 | 3.00 | 7.00 | 0.00 | - | 1 | 14 | 51.10% |
| KRE241018C00044000 | 2024-06-14 10:09AM EDT | 44.00 | 4.05 | 2.11 | 5.90 | -1.50 | -27.03% | 124 | 137 | 45.44% |
| KRE241018C00045000 | 2024-06-12 3:26PM EDT | 45.00 | 4.26 | 2.10 | 5.65 | 0.00 | - | 1 | 131 | 47.83% |
| KRE241018C00046000 | 2024-06-10 3:48PM EDT | 46.00 | 3.25 | 0.94 | 5.20 | 0.00 | - | 1 | 25 | 47.95% |
| KRE241018C00047000 | 2024-05-02 2:35PM EDT | 47.00 | 5.03 | 2.00 | 6.40 | 0.00 | - | 10 | 210 | 63.20% |
| KRE241018C00048000 | 2024-06-14 11:04AM EDT | 48.00 | 2.14 | 1.00 | 2.19 | -0.43 | -16.73% | 5 | 644 | 27.69% |
| KRE241018C00049000 | 2024-06-12 12:47PM EDT | 49.00 | 2.50 | 0.35 | 1.98 | 0.00 | - | 10 | 355 | 29.00% |
| KRE241018C00050000 | 2024-06-13 3:59PM EDT | 50.00 | 1.65 | 0.28 | 1.66 | 0.00 | - | 2,004 | 3,122 | 28.89% |
| KRE241018C00051000 | 2024-06-14 9:53AM EDT | 51.00 | 1.18 | 0.22 | 1.37 | -0.12 | -9.23% | 55 | 533 | 28.66% |
| KRE241018C00052000 | 2024-06-12 3:19PM EDT | 52.00 | 1.18 | 0.18 | 1.95 | 0.00 | - | 17 | 333 | 37.31% |
| KRE241018C00053000 | 2024-06-14 10:52AM EDT | 53.00 | 0.74 | 0.14 | 0.97 | -0.40 | -35.09% | 4 | 278 | 28.96% |
| KRE241018C00054000 | 2024-06-14 10:52AM EDT | 54.00 | 0.58 | 0.11 | 0.82 | -0.17 | -22.67% | 4 | 129 | 29.20% |
| KRE241018C00055000 | 2024-05-31 12:11PM EDT | 55.00 | 0.94 | 0.06 | 0.70 | 0.00 | - | 3 | 86 | 29.57% |
| KRE241018C00056000 | 2024-05-13 3:15PM EDT | 56.00 | 1.61 | 0.24 | 0.68 | 0.00 | - | 9 | 54 | 31.15% |
| KRE241018C00057000 | 2024-06-13 9:48AM EDT | 57.00 | 0.31 | 0.05 | 1.32 | 0.00 | - | 16 | 77 | 41.63% |
| KRE241018C00058000 | 2024-05-06 10:32AM EDT | 58.00 | 1.21 | 0.21 | 0.54 | 0.00 | - | 3 | 4 | 32.42% |
| KRE241018C00059000 | 2024-06-11 10:57AM EDT | 59.00 | 0.18 | 0.00 | 2.32 | 0.00 | - | 20 | 47 | 57.10% |
| KRE241018C00060000 | 2024-06-03 3:12PM EDT | 60.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 785 | 5,088 | 42.92% |
| KRE241018C00065000 | 2024-05-21 1:51PM EDT | 65.00 | 0.21 | 0.00 | 0.28 | 0.00 | - | 2 | 122 | 36.87% |
| KRE241018C00070000 | 2024-06-14 12:20PM EDT | 70.00 | 0.02 | 0.00 | 2.15 | -0.02 | -50.00% | 1 | 312 | 59.06% |
| KRE241018C00075000 | 2024-05-20 9:37AM EDT | 75.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 58 | 39.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018P00025000 | 2024-06-14 1:51PM EDT | 25.00 | 0.08 | 0.05 | 2.21 | +0.01 | +14.29% | 20 | 231 | 91.85% |
| KRE241018P00030000 | 2024-06-14 1:51PM EDT | 30.00 | 0.17 | 0.01 | 2.29 | +0.02 | +13.33% | 10 | 84 | 70.26% |
| KRE241018P00035000 | 2024-06-10 11:09AM EDT | 35.00 | 0.31 | 0.15 | 2.50 | 0.00 | - | 20 | 115 | 53.93% |
| KRE241018P00036000 | 2024-06-14 9:34AM EDT | 36.00 | 0.42 | 0.22 | 2.56 | +0.20 | +90.91% | 2 | 3,819 | 51.20% |
| KRE241018P00037000 | 2024-06-12 11:04AM EDT | 37.00 | 0.34 | 0.31 | 2.65 | 0.00 | - | 1 | 14 | 64.18% |
| KRE241018P00038000 | 2024-06-13 9:48AM EDT | 38.00 | 0.48 | 0.42 | 1.92 | 0.00 | - | 35 | 69 | 50.83% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.88 | 0.04 | 1.02 | 0.00 | - | 2 | 17 | 35.18% |
| KRE241018P00040000 | 2024-06-14 12:44PM EDT | 40.00 | 0.91 | 0.72 | 2.22 | +0.11 | +13.75% | 5 | 302 | 46.51% |
| KRE241018P00041000 | 2024-06-14 12:32PM EDT | 41.00 | 1.14 | 0.22 | 1.52 | +0.10 | +9.62% | 3 | 205 | 34.52% |
| KRE241018P00042000 | 2024-06-13 12:23PM EDT | 42.00 | 1.22 | 0.26 | 2.50 | 0.00 | - | 29 | 2,636 | 41.41% |
| KRE241018P00043000 | 2024-06-14 12:34PM EDT | 43.00 | 1.64 | 0.32 | 1.75 | +0.13 | +8.61% | 36 | 1,059 | 29.47% |
| KRE241018P00044000 | 2024-06-14 2:16PM EDT | 44.00 | 2.01 | 0.39 | 2.50 | +0.63 | +45.65% | 49 | 8,062 | 32.94% |
| KRE241018P00045000 | 2024-06-14 12:44PM EDT | 45.00 | 2.35 | 0.46 | 2.75 | +0.16 | +7.31% | 23 | 464 | 30.88% |
| KRE241018P00046000 | 2024-06-14 3:42PM EDT | 46.00 | 2.82 | 1.70 | 3.20 | +0.34 | +13.71% | 24 | 289 | 30.36% |
| KRE241018P00047000 | 2024-06-14 3:35PM EDT | 47.00 | 3.30 | 1.75 | 4.00 | +0.34 | +11.49% | 13 | 461 | 32.64% |
| KRE241018P00048000 | 2024-06-14 12:48PM EDT | 48.00 | 3.80 | 3.65 | 4.30 | +0.49 | +14.80% | 33 | 8,658 | 29.86% |
| KRE241018P00049000 | 2024-06-12 9:41AM EDT | 49.00 | 3.55 | 3.55 | 6.25 | 0.00 | - | 1 | 486 | 42.19% |
| KRE241018P00050000 | 2024-06-14 10:05AM EDT | 50.00 | 5.25 | 3.05 | 6.00 | +0.50 | +10.53% | 8 | 179 | 33.45% |
| KRE241018P00051000 | 2024-05-31 3:52PM EDT | 51.00 | 4.20 | 5.65 | 8.00 | 0.00 | - | 1 | 377 | 46.05% |
| KRE241018P00052000 | 2024-06-13 3:57PM EDT | 52.00 | 6.15 | 5.50 | 8.45 | 0.00 | - | 260 | 401 | 43.53% |
| KRE241018P00053000 | 2024-06-12 10:30AM EDT | 53.00 | 6.10 | 6.45 | 9.60 | 0.00 | - | 2 | 4 | 47.67% |
| KRE241018P00054000 | 2024-06-14 3:58PM EDT | 54.00 | 8.50 | 7.30 | 8.60 | +1.90 | +28.79% | 10 | 369 | 27.88% |
| KRE241018P00055000 | 2024-05-28 9:54AM EDT | 55.00 | 6.50 | 7.20 | 11.45 | 0.00 | - | 1 | 88 | 51.10% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 56.00 | 9.11 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE241018P00058000 | 2024-05-14 9:47AM EDT | 58.00 | 8.00 | 11.35 | 11.55 | 0.00 | - | 131 | 132 | 0.00% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 59.00 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 24.17% |
© 2024 Yahoo. All rights reserved.