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
66,100.89 -129.73 (-0.20%) CMC Crypto 200
1,371.41 -46.46 (-3.28%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115C00035000 | 2024-06-14 2:37PM EDT | 35.00 | 11.62 | 9.60 | 13.90 | -2.58 | -18.17% | 5 | 0 | 67.53% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 61.45% |
| KRE241115C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 8.93 | 5.65 | 8.85 | 0.00 | - | 3 | 4 | 53.13% |
| KRE241115C00042000 | 2024-05-24 12:53PM EDT | 42.00 | 8.26 | 4.75 | 8.00 | 0.00 | - | 1 | 36 | 50.38% |
| KRE241115C00043000 | 2024-06-04 12:54PM EDT | 43.00 | 6.20 | 3.70 | 6.60 | 0.00 | - | 30 | 33 | 42.55% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 44.00 | 7.90 | 4.45 | 9.10 | 0.00 | - | 1 | 140 | 69.28% |
| KRE241115C00045000 | 2024-06-03 9:33AM EDT | 45.00 | 6.30 | 3.85 | 5.05 | 0.00 | - | 4 | 243 | 38.06% |
| KRE241115C00046000 | 2024-06-14 3:47PM EDT | 46.00 | 3.54 | 3.30 | 4.35 | -0.21 | -5.60% | 2 | 90 | 36.13% |
| KRE241115C00047000 | 2024-06-12 4:00PM EDT | 47.00 | 3.46 | 1.50 | 5.00 | 0.00 | - | 1 | 264 | 45.30% |
| KRE241115C00048000 | 2024-06-14 12:38PM EDT | 48.00 | 2.57 | 1.32 | 4.70 | -1.03 | -28.61% | 26 | 889 | 46.16% |
| KRE241115C00049000 | 2024-06-13 3:20PM EDT | 49.00 | 2.51 | 0.48 | 4.35 | 0.00 | - | 2 | 467 | 46.36% |
| KRE241115C00050000 | 2024-06-14 3:55PM EDT | 50.00 | 1.88 | 0.46 | 4.00 | -0.34 | -15.32% | 105 | 371 | 46.36% |
| KRE241115C00051000 | 2024-06-13 1:49PM EDT | 51.00 | 1.82 | 0.32 | 3.70 | 0.00 | - | 1 | 634 | 46.58% |
| KRE241115C00052000 | 2024-06-12 11:16AM EDT | 52.00 | 1.91 | 0.28 | 3.45 | 0.00 | - | 17 | 403 | 47.05% |
| KRE241115C00053000 | 2024-06-12 10:36AM EDT | 53.00 | 1.73 | 0.03 | 3.20 | 0.00 | - | 5 | 382 | 47.33% |
| KRE241115C00054000 | 2024-06-12 11:05AM EDT | 54.00 | 1.41 | 0.17 | 3.05 | 0.00 | - | 1 | 140 | 48.33% |
| KRE241115C00055000 | 2024-06-14 11:04AM EDT | 55.00 | 0.77 | 0.14 | 2.85 | -0.09 | -10.47% | 13 | 381 | 48.73% |
| KRE241115C00056000 | 2024-06-12 3:41PM EDT | 56.00 | 0.70 | 0.11 | 2.74 | 0.00 | - | 5 | 475 | 49.83% |
| KRE241115C00057000 | 2024-05-13 2:50PM EDT | 57.00 | 1.80 | 0.11 | 2.74 | 0.00 | - | 1 | 94 | 51.86% |
| KRE241115C00058000 | 2024-06-14 12:38PM EDT | 58.00 | 0.40 | 0.04 | 0.64 | -1.02 | -71.83% | 1 | 131 | 30.81% |
| KRE241115C00059000 | 2024-05-31 3:32PM EDT | 59.00 | 0.62 | 0.06 | 0.57 | 0.00 | - | 16 | 2,462 | 31.25% |
| KRE241115C00060000 | 2024-05-30 10:22AM EDT | 60.00 | 0.44 | 0.00 | 2.40 | 0.00 | - | 17 | 345 | 54.19% |
| KRE241115C00061000 | 2024-05-29 3:08PM EDT | 61.00 | 0.30 | 0.00 | 2.36 | 0.00 | - | 1 | 54 | 55.52% |
| KRE241115C00062000 | 2024-05-15 12:52PM EDT | 62.00 | 0.83 | 0.00 | 2.32 | 0.00 | - | 1 | 13 | 56.79% |
| KRE241115C00063000 | 2024-06-05 9:54AM EDT | 63.00 | 0.21 | 0.00 | 2.28 | 0.00 | - | 10 | 925 | 57.98% |
| KRE241115C00064000 | 2024-05-07 10:11AM EDT | 64.00 | 0.67 | 0.03 | 0.38 | 0.00 | - | 2 | 57 | 34.47% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 65.00 | 0.72 | 0.50 | 0.52 | 0.00 | - | 1 | 2 | 38.43% |
| KRE241115C00070000 | 2024-06-05 12:41PM EDT | 70.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 6 | 241 | 53.61% |
| KRE241115C00075000 | 2024-01-18 2:13PM EDT | 75.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 42 | 17 | 56.67% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115P00025000 | 2024-06-10 1:00PM EDT | 25.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 226 | 73.73% |
| KRE241115P00030000 | 2024-06-12 2:28PM EDT | 30.00 | 0.24 | 0.23 | 2.00 | +0.06 | +33.33% | 1 | 337 | 62.84% |
| KRE241115P00035000 | 2024-06-14 12:38PM EDT | 35.00 | 0.51 | 0.29 | 2.64 | +0.13 | +34.21% | 1 | 374 | 50.73% |
| KRE241115P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 1.22 | 0.23 | 1.82 | +0.31 | +34.07% | 210 | 877 | 37.82% |
| KRE241115P00041000 | 2024-06-14 3:45PM EDT | 41.00 | 1.45 | 0.24 | 2.13 | +0.26 | +21.85% | 4 | 2,459 | 37.50% |
| KRE241115P00042000 | 2024-06-13 3:04PM EDT | 42.00 | 1.65 | 0.33 | 3.80 | +0.16 | +10.74% | 1 | 1,312 | 49.66% |
| KRE241115P00043000 | 2024-06-14 2:16PM EDT | 43.00 | 2.03 | 1.00 | 4.10 | +0.42 | +26.09% | 139 | 621 | 48.18% |
| KRE241115P00044000 | 2024-06-14 10:06AM EDT | 44.00 | 2.38 | 1.04 | 4.45 | +0.30 | +14.42% | 174 | 756 | 46.97% |
| KRE241115P00045000 | 2024-06-14 3:42PM EDT | 45.00 | 2.76 | 0.74 | 4.05 | +0.31 | +12.65% | 54 | 1,573 | 39.11% |
| KRE241115P00046000 | 2024-06-13 3:23PM EDT | 46.00 | 2.85 | 1.29 | 5.00 | 0.00 | - | 27 | 1,393 | 42.68% |
| KRE241115P00047000 | 2024-06-13 3:29PM EDT | 47.00 | 3.60 | 1.69 | 5.00 | +0.30 | +9.09% | 26 | 667 | 37.92% |
| KRE241115P00048000 | 2024-06-13 2:27PM EDT | 48.00 | 3.80 | 4.00 | 6.20 | 0.00 | - | 10 | 775 | 42.98% |
| KRE241115P00049000 | 2024-06-12 11:08AM EDT | 49.00 | 3.70 | 3.00 | 5.75 | 0.00 | - | 1 | 2,896 | 33.89% |
| KRE241115P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 5.52 | 4.40 | 5.75 | +0.27 | +5.14% | 150 | 269 | 28.03% |
| KRE241115P00051000 | 2024-05-24 9:38AM EDT | 51.00 | 4.25 | 5.10 | 7.20 | 0.00 | - | 215 | 454 | 34.63% |
| KRE241115P00052000 | 2024-06-13 3:26PM EDT | 52.00 | 6.35 | 4.85 | 7.95 | 0.00 | - | 5 | 780 | 34.84% |
| KRE241115P00053000 | 2024-05-20 10:29AM EDT | 53.00 | 4.50 | 5.60 | 7.85 | 0.00 | - | 160 | 254 | 26.20% |
| KRE241115P00054000 | 2024-05-17 11:47AM EDT | 54.00 | 4.95 | 7.25 | 10.70 | 0.00 | - | 2 | 23 | 46.29% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 55.00 | 7.55 | 4.85 | 9.35 | 0.00 | - | 70 | 70 | 23.56% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 56.00 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 33.03% |
| KRE241115P00057000 | 2024-05-15 12:03PM EDT | 57.00 | 7.20 | 9.15 | 13.40 | 0.00 | - | 1 | 2 | 49.81% |
| KRE241115P00058000 | 2024-05-14 11:22AM EDT | 58.00 | 8.05 | 11.30 | 11.60 | 0.00 | - | 750 | 752 | 0.00% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 59.00 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 34.23% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 60.00 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.