Singapore markets open in 14 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
61,487.48 +554.92 (+0.91%) CMC Crypto 200
1,281.65 +15.50 (+1.22%)
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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241220C00034000 | 2024-06-14 12:14PM EDT | 34.00 | 12.89 | 14.00 | 14.90 | 0.00 | - | 1 | 16 | 50.73% |
| KRE241220C00035000 | 2024-06-14 12:14PM EDT | 35.00 | 12.02 | 12.00 | 15.45 | 0.00 | - | 2 | 13 | 66.65% |
| KRE241220C00038000 | 2024-06-14 12:14PM EDT | 38.00 | 9.46 | 10.40 | 11.35 | 0.00 | - | 1 | 12 | 43.92% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 40.00 | 9.25 | 11.50 | 14.55 | 0.00 | - | 2 | 93 | 72.46% |
| KRE241220C00042000 | 2024-06-26 10:48AM EDT | 42.00 | 6.80 | 6.60 | 8.70 | 0.00 | - | 378 | 470 | 43.92% |
| KRE241220C00043000 | 2024-06-12 3:41PM EDT | 43.00 | 6.49 | 6.65 | 7.85 | 0.00 | - | 5 | 22 | 41.68% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 44.00 | 9.10 | 4.00 | 7.00 | 0.00 | - | 3 | 117 | 39.33% |
| KRE241220C00045000 | 2024-06-12 3:36PM EDT | 45.00 | 5.20 | 4.80 | 7.00 | 0.00 | - | 37 | 1,501 | 43.71% |
| KRE241220C00046000 | 2024-06-21 2:40PM EDT | 46.00 | 4.40 | 4.50 | 5.15 | 0.00 | - | 9 | 193 | 33.11% |
| KRE241220C00047000 | 2024-06-21 1:01PM EDT | 47.00 | 3.75 | 3.45 | 4.55 | 0.00 | - | 2 | 97 | 32.31% |
| KRE241220C00048000 | 2024-06-06 2:26PM EDT | 48.00 | 3.72 | 2.94 | 4.00 | 0.00 | - | 11 | 1,057 | 31.63% |
| KRE241220C00049000 | 2024-06-21 12:30PM EDT | 49.00 | 2.87 | 2.97 | 4.95 | 0.00 | - | 5 | 427 | 42.04% |
| KRE241220C00050000 | 2024-06-27 12:51PM EDT | 50.00 | 2.66 | 2.61 | 3.15 | +0.23 | +9.47% | 163 | 4,232 | 31.34% |
| KRE241220C00051000 | 2024-06-26 1:56PM EDT | 51.00 | 2.12 | 2.16 | 2.78 | 0.00 | - | 1 | 474 | 31.20% |
| KRE241220C00052000 | 2024-06-27 12:16PM EDT | 52.00 | 1.92 | 1.81 | 2.86 | -0.04 | -2.04% | 16 | 1,088 | 34.35% |
| KRE241220C00053000 | 2024-06-26 1:57PM EDT | 53.00 | 1.51 | 0.54 | 3.45 | 0.00 | - | 2 | 1,333 | 41.36% |
| KRE241220C00054000 | 2024-06-21 2:43PM EDT | 54.00 | 1.31 | 1.28 | 3.20 | 0.00 | - | 9 | 583 | 41.69% |
| KRE241220C00055000 | 2024-06-27 10:39AM EDT | 55.00 | 1.17 | 0.86 | 2.54 | +0.03 | +2.63% | 250 | 2,018 | 38.53% |
| KRE241220C00056000 | 2024-06-24 11:06AM EDT | 56.00 | 1.16 | 0.78 | 1.21 | 0.00 | - | 4 | 219 | 28.72% |
| KRE241220C00057000 | 2024-06-20 10:34AM EDT | 57.00 | 0.87 | 0.16 | 1.03 | 0.00 | - | 3 | 133 | 28.61% |
| KRE241220C00058000 | 2024-06-26 12:56PM EDT | 58.00 | 0.61 | 0.46 | 1.33 | 0.00 | - | 1 | 265 | 33.33% |
| KRE241220C00059000 | 2024-05-23 2:09PM EDT | 59.00 | 0.92 | 0.10 | 2.00 | 0.00 | - | 10 | 417 | 41.35% |
| KRE241220C00060000 | 2024-06-27 10:39AM EDT | 60.00 | 0.43 | 0.08 | 0.66 | +0.03 | +7.50% | 250 | 3,264 | 28.86% |
| KRE241220C00065000 | 2024-06-26 10:00AM EDT | 65.00 | 0.16 | 0.00 | 0.37 | 0.00 | - | 23 | 507 | 30.52% |
| KRE241220C00070000 | 2024-06-24 11:20AM EDT | 70.00 | 0.10 | 0.01 | 0.43 | 0.00 | - | 10 | 294 | 36.91% |
| KRE241220C00075000 | 2024-06-12 2:28PM EDT | 75.00 | 0.07 | 0.00 | 0.78 | 0.00 | - | 900 | 1,251 | 47.90% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241220P00023000 | 2024-06-25 10:44AM EDT | 23.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 15 | 73.63% |
| KRE241220P00024000 | 2024-06-24 9:48AM EDT | 24.00 | 0.11 | 0.01 | 2.21 | 0.00 | - | 1 | 1 | 83.55% |
| KRE241220P00025000 | 2024-05-30 12:26PM EDT | 25.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 50.20% |
| KRE241220P00026000 | 2024-05-30 12:26PM EDT | 26.00 | 0.15 | 0.01 | 1.90 | 0.00 | - | 3 | 19 | 72.22% |
| KRE241220P00028000 | 2024-06-11 12:15PM EDT | 28.00 | 0.21 | 0.02 | 0.30 | 0.00 | - | 90 | 216 | 48.54% |
| KRE241220P00029000 | 2024-02-01 11:36AM EDT | 29.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 17 | 87.30% |
| KRE241220P00030000 | 2024-06-17 12:40PM EDT | 30.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 44 | 54.35% |
| KRE241220P00031000 | 2024-06-17 3:54PM EDT | 31.00 | 0.32 | 0.00 | 0.44 | 0.00 | - | 2 | 7 | 44.48% |
| KRE241220P00032000 | 2024-06-04 9:52AM EDT | 32.00 | 0.36 | 0.05 | 0.73 | 0.00 | - | 55 | 612 | 47.95% |
| KRE241220P00033000 | 2024-06-14 11:45AM EDT | 33.00 | 0.49 | 0.05 | 1.29 | 0.00 | - | 5 | 25 | 54.22% |
| KRE241220P00034000 | 2024-06-20 2:38PM EDT | 34.00 | 0.49 | 0.06 | 0.76 | 0.00 | - | 50 | 56 | 42.77% |
| KRE241220P00035000 | 2024-06-27 10:38AM EDT | 35.00 | 0.42 | 0.25 | 0.80 | -0.10 | -19.23% | 5 | 235 | 40.67% |
| KRE241220P00036000 | 2024-06-18 11:59AM EDT | 36.00 | 0.67 | 0.09 | 0.79 | 0.00 | - | 50 | 60 | 37.77% |
| KRE241220P00037000 | 2024-06-11 9:49AM EDT | 37.00 | 0.87 | 0.17 | 1.10 | 0.00 | - | 15 | 60 | 39.40% |
| KRE241220P00038000 | 2024-06-24 11:27AM EDT | 38.00 | 0.75 | 0.22 | 0.88 | 0.00 | - | 1 | 175 | 33.67% |
| KRE241220P00039000 | 2024-06-18 11:59AM EDT | 39.00 | 1.06 | 0.15 | 1.70 | 0.00 | - | 100 | 265 | 40.60% |
| KRE241220P00040000 | 2024-06-25 10:04AM EDT | 40.00 | 1.06 | 0.22 | 1.35 | 0.00 | - | 1 | 1,756 | 33.77% |
| KRE241220P00041000 | 2024-06-12 9:30AM EDT | 41.00 | 1.33 | 0.52 | 2.67 | 0.00 | - | 10 | 595 | 43.77% |
| KRE241220P00042000 | 2024-06-26 1:51PM EDT | 42.00 | 1.50 | 1.20 | 1.42 | 0.00 | - | 8 | 22,336 | 28.66% |
| KRE241220P00043000 | 2024-06-21 12:30PM EDT | 43.00 | 2.02 | 1.15 | 2.56 | 0.00 | - | 5 | 2,009 | 35.99% |
| KRE241220P00044000 | 2024-06-26 3:50PM EDT | 44.00 | 1.97 | 1.28 | 1.97 | 0.00 | - | 3 | 3,136 | 27.55% |
| KRE241220P00045000 | 2024-06-27 1:51PM EDT | 45.00 | 2.15 | 1.02 | 3.30 | -0.17 | -7.33% | 5 | 1,938 | 35.12% |
| KRE241220P00046000 | 2024-06-26 3:30PM EDT | 46.00 | 2.64 | 2.02 | 3.75 | 0.00 | - | 3 | 1,548 | 34.94% |
| KRE241220P00047000 | 2024-06-27 3:06PM EDT | 47.00 | 2.91 | 1.02 | 4.50 | -0.08 | -2.68% | 1 | 201 | 36.79% |
| KRE241220P00048000 | 2024-06-24 1:53PM EDT | 48.00 | 3.45 | 3.05 | 5.40 | 0.00 | - | 112 | 1,762 | 39.49% |
| KRE241220P00049000 | 2024-06-12 2:00PM EDT | 49.00 | 3.95 | 2.02 | 4.95 | 0.00 | - | 1 | 361 | 31.68% |
| KRE241220P00050000 | 2024-06-20 11:57AM EDT | 50.00 | 5.23 | 4.00 | 4.80 | 0.00 | - | 1 | 1,357 | 25.84% |
| KRE241220P00051000 | 2024-05-28 9:56AM EDT | 51.00 | 4.45 | 3.00 | 5.90 | 0.00 | - | 1 | 520 | 29.29% |
| KRE241220P00052000 | 2024-06-25 12:08PM EDT | 52.00 | 6.05 | 4.75 | 6.55 | 0.00 | - | 266 | 429 | 28.99% |
| KRE241220P00053000 | 2024-05-21 3:44PM EDT | 53.00 | 4.90 | 4.50 | 7.55 | 0.00 | - | 85 | 717 | 31.30% |
| KRE241220P00054000 | 2024-05-10 11:07AM EDT | 54.00 | 6.20 | 5.00 | 9.00 | 0.00 | - | - | 2 | 37.16% |
| KRE241220P00055000 | 2024-06-26 3:43PM EDT | 55.00 | 8.26 | 6.80 | 8.85 | 0.00 | - | 13 | 120 | 29.44% |
| KRE241220P00056000 | 2024-06-20 10:26AM EDT | 56.00 | 9.54 | 7.60 | 10.65 | 0.00 | - | 9 | 9 | 38.38% |
| KRE241220P00057000 | 2024-01-30 1:01PM EDT | 57.00 | 7.05 | 10.20 | 10.40 | 0.00 | - | - | 8 | 28.64% |
| KRE241220P00058000 | 2024-05-07 1:15PM EDT | 58.00 | 8.85 | 8.70 | 13.20 | 0.00 | - | 1 | 230 | 46.80% |
| KRE241220P00059000 | 2024-05-03 9:56AM EDT | 59.00 | 9.90 | 8.35 | 13.10 | 0.00 | - | 15 | 15 | 38.87% |
| KRE241220P00060000 | 2024-05-14 9:58AM EDT | 60.00 | 9.85 | 13.15 | 13.55 | 0.00 | - | 2 | 29 | 34.99% |
| KRE241220P00065000 | 2024-05-10 1:38PM EDT | 65.00 | 14.80 | 15.50 | 20.00 | 0.00 | - | 6 | 6 | 56.53% |
© 2024 Yahoo. All rights reserved.