Singapore markets open in 39 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
61,602.72 +781.96 (+1.29%) CMC Crypto 200
1,283.65 +17.51 (+1.38%)
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:
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 | 11.65 | 14.25 | 0.00 | - | 5 | 5 | 58.42% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 52.47% |
| KRE241115C00041000 | 2024-06-26 10:53AM EDT | 41.00 | 7.15 | 6.75 | 10.10 | 0.00 | - | 39 | 27 | 57.10% |
| KRE241115C00042000 | 2024-06-26 10:14AM EDT | 42.00 | 6.35 | 6.00 | 9.00 | 0.00 | - | 164 | 158 | 52.05% |
| KRE241115C00043000 | 2024-06-04 12:54PM EDT | 43.00 | 6.20 | 5.45 | 8.00 | 0.00 | - | 30 | 33 | 48.00% |
| KRE241115C00044000 | 2024-06-26 10:39AM EDT | 44.00 | 4.95 | 4.60 | 6.35 | 0.00 | - | 394 | 537 | 37.89% |
| KRE241115C00045000 | 2024-06-26 12:54PM EDT | 45.00 | 4.50 | 3.90 | 5.85 | 0.00 | - | 2 | 559 | 38.50% |
| KRE241115C00046000 | 2024-06-27 11:12AM EDT | 46.00 | 4.17 | 3.40 | 4.70 | +0.27 | +6.92% | 290 | 149 | 33.05% |
| KRE241115C00047000 | 2024-06-24 10:12AM EDT | 47.00 | 3.85 | 3.55 | 4.30 | 0.00 | - | 10 | 271 | 33.96% |
| KRE241115C00048000 | 2024-06-21 3:20PM EDT | 48.00 | 3.05 | 3.00 | 3.55 | +0.18 | +6.27% | 16 | 919 | 31.52% |
| KRE241115C00049000 | 2024-06-21 3:07PM EDT | 49.00 | 2.45 | 2.55 | 3.45 | 0.00 | - | 6 | 477 | 34.28% |
| KRE241115C00050000 | 2024-06-24 11:22AM EDT | 50.00 | 2.53 | 1.66 | 2.47 | 0.00 | - | 5 | 472 | 29.20% |
| KRE241115C00051000 | 2024-06-24 12:16PM EDT | 51.00 | 2.14 | 1.79 | 2.17 | 0.00 | - | 1 | 651 | 29.54% |
| KRE241115C00052000 | 2024-06-27 10:41AM EDT | 52.00 | 1.50 | 1.16 | 2.26 | +0.14 | +10.29% | 16 | 407 | 33.08% |
| KRE241115C00053000 | 2024-06-18 12:26PM EDT | 53.00 | 1.35 | 0.68 | 1.99 | 0.00 | - | 12 | 390 | 33.20% |
| KRE241115C00054000 | 2024-06-12 11:05AM EDT | 54.00 | 1.41 | 0.20 | 2.19 | 0.00 | - | 1 | 140 | 37.48% |
| KRE241115C00055000 | 2024-06-24 11:42AM EDT | 55.00 | 1.00 | 0.63 | 1.05 | 0.00 | - | 3 | 379 | 28.35% |
| KRE241115C00056000 | 2024-06-12 3:41PM EDT | 56.00 | 0.70 | 0.12 | 2.00 | 0.00 | - | 5 | 475 | 40.16% |
| KRE241115C00057000 | 2024-06-20 10:34AM EDT | 57.00 | 0.59 | 0.05 | 1.42 | 0.00 | - | 1 | 94 | 36.33% |
| KRE241115C00058000 | 2024-06-24 2:31PM EDT | 58.00 | 0.55 | 0.21 | 0.61 | 0.00 | - | 5 | 155 | 28.32% |
| KRE241115C00059000 | 2024-05-31 3:32PM EDT | 59.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 16 | 2,462 | 31.93% |
| KRE241115C00060000 | 2024-05-30 10:22AM EDT | 60.00 | 0.44 | 0.05 | 0.81 | 0.00 | - | 17 | 345 | 34.35% |
| KRE241115C00061000 | 2024-05-29 3:08PM EDT | 61.00 | 0.30 | 0.01 | 0.87 | 0.00 | - | 1 | 54 | 36.74% |
| KRE241115C00062000 | 2024-05-15 12:52PM EDT | 62.00 | 0.83 | 0.00 | 2.32 | 0.00 | - | 1 | 13 | 54.91% |
| KRE241115C00063000 | 2024-06-05 9:54AM EDT | 63.00 | 0.21 | 0.00 | 0.57 | 0.00 | - | 10 | 925 | 35.21% |
| KRE241115C00064000 | 2024-05-07 10:11AM EDT | 64.00 | 0.67 | 0.03 | 0.38 | 0.00 | - | 2 | 57 | 33.03% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 65.00 | 0.72 | 0.50 | 0.52 | 0.00 | - | 1 | 2 | 37.01% |
| KRE241115C00070000 | 2024-06-05 12:41PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 241 | 36.82% |
| KRE241115C00075000 | 2024-01-18 2:13PM EDT | 75.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 42 | 17 | 55.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115P00025000 | 2024-06-21 9:45AM EDT | 25.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 41 | 198 | 55.76% |
| KRE241115P00030000 | 2024-06-20 3:37PM EDT | 30.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 348 | 49.95% |
| KRE241115P00035000 | 2024-06-26 10:28AM EDT | 35.00 | 0.37 | 0.10 | 0.51 | 0.00 | - | 1 | 376 | 39.75% |
| KRE241115P00040000 | 2024-06-26 1:01PM EDT | 40.00 | 0.85 | 0.14 | 2.59 | 0.00 | - | 1 | 947 | 51.88% |
| KRE241115P00041000 | 2024-06-26 11:42AM EDT | 41.00 | 1.04 | 0.46 | 2.92 | 0.00 | - | 4 | 2,459 | 51.51% |
| KRE241115P00042000 | 2024-06-24 3:07PM EDT | 42.00 | 1.14 | 0.26 | 3.15 | 0.00 | - | 25 | 1,311 | 49.89% |
| KRE241115P00043000 | 2024-06-24 3:46PM EDT | 43.00 | 1.36 | 0.91 | 3.35 | 0.00 | - | 40 | 696 | 47.83% |
| KRE241115P00044000 | 2024-06-26 12:03PM EDT | 44.00 | 1.76 | 1.19 | 2.57 | 0.00 | - | 155 | 938 | 36.50% |
| KRE241115P00045000 | 2024-06-24 11:55AM EDT | 45.00 | 1.98 | 1.66 | 1.92 | 0.00 | - | 1 | 1,590 | 26.66% |
| KRE241115P00046000 | 2024-06-26 3:01PM EDT | 46.00 | 2.37 | 1.02 | 3.60 | 0.00 | - | 24 | 1,437 | 37.72% |
| KRE241115P00047000 | 2024-06-27 2:15PM EDT | 47.00 | 2.63 | 2.30 | 3.35 | -0.27 | -9.31% | 3 | 643 | 31.23% |
| KRE241115P00048000 | 2024-06-24 12:06PM EDT | 48.00 | 3.15 | 1.04 | 5.10 | 0.00 | - | 1 | 784 | 41.55% |
| KRE241115P00049000 | 2024-06-27 9:41AM EDT | 49.00 | 3.75 | 1.36 | 5.60 | -0.15 | -3.85% | 300 | 2,901 | 40.89% |
| KRE241115P00050000 | 2024-06-24 10:30AM EDT | 50.00 | 4.32 | 3.00 | 4.80 | 0.00 | - | 152 | 256 | 28.87% |
| KRE241115P00051000 | 2024-05-24 9:38AM EDT | 51.00 | 4.25 | 4.15 | 6.55 | 0.00 | - | 215 | 454 | 38.33% |
| KRE241115P00052000 | 2024-06-13 3:26PM EDT | 52.00 | 6.35 | 4.50 | 7.10 | 0.00 | - | 5 | 780 | 37.26% |
| KRE241115P00053000 | 2024-05-20 10:29AM EDT | 53.00 | 4.50 | 6.25 | 7.70 | 0.00 | - | 160 | 254 | 36.33% |
| KRE241115P00054000 | 2024-05-17 11:47AM EDT | 54.00 | 4.95 | 7.25 | 10.70 | 0.00 | - | 2 | 23 | 56.42% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 55.00 | 7.55 | 4.85 | 9.35 | 0.00 | - | 70 | 70 | 37.82% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 56.00 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 45.68% |
| KRE241115P00057000 | 2024-05-15 12:03PM EDT | 57.00 | 7.20 | 9.15 | 13.40 | 0.00 | - | 1 | 2 | 60.99% |
| KRE241115P00058000 | 2024-05-14 11:22AM EDT | 58.00 | 8.05 | 11.30 | 11.60 | 0.00 | - | 750 | 752 | 36.13% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 59.00 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 49.02% |
| 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.