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
66,120.80 -90.99 (-0.14%) CMC Crypto 200
1,405.26 -12.61 (-0.89%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed 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 | 10.80 | 15.05 | -0.05 | -0.39% | 1 | 16 | 66.32% |
| KRE241220C00035000 | 2024-06-14 12:14PM EDT | 35.00 | 12.02 | 9.95 | 14.20 | -0.02 | -0.17% | 2 | 13 | 64.14% |
| KRE241220C00038000 | 2024-06-14 12:14PM EDT | 38.00 | 9.46 | 9.20 | 10.65 | -0.05 | -0.53% | 1 | 13 | 47.63% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 40.00 | 9.25 | 11.50 | 14.55 | 0.00 | - | 2 | 93 | 79.53% |
| KRE241220C00042000 | 2024-05-28 10:50AM EDT | 42.00 | 8.75 | 5.35 | 8.55 | 0.00 | - | 5 | 134 | 50.05% |
| KRE241220C00043000 | 2024-06-12 3:41PM EDT | 43.00 | 6.49 | 4.70 | 6.10 | 0.00 | - | 5 | 22 | 34.29% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 44.00 | 9.10 | 4.00 | 7.00 | 0.00 | - | 3 | 117 | 45.78% |
| KRE241220C00045000 | 2024-06-12 3:36PM EDT | 45.00 | 5.20 | 3.45 | 6.75 | 0.00 | - | 37 | 1,501 | 47.56% |
| KRE241220C00046000 | 2024-06-14 10:13AM EDT | 46.00 | 3.95 | 3.90 | 5.15 | -2.75 | -41.04% | 158 | 293 | 38.71% |
| KRE241220C00047000 | 2024-06-13 10:28AM EDT | 47.00 | 3.79 | 2.00 | 5.00 | 0.00 | - | 1 | 97 | 40.87% |
| KRE241220C00048000 | 2024-06-06 2:26PM EDT | 48.00 | 3.72 | 1.09 | 4.95 | 0.00 | - | 11 | 1,057 | 43.53% |
| KRE241220C00049000 | 2024-06-03 11:17AM EDT | 49.00 | 3.85 | 1.29 | 4.85 | 0.00 | - | 30 | 422 | 45.62% |
| KRE241220C00050000 | 2024-06-14 2:45PM EDT | 50.00 | 2.28 | 1.13 | 4.45 | -0.33 | -12.64% | 7 | 1,506 | 45.26% |
| KRE241220C00051000 | 2024-06-10 11:25AM EDT | 51.00 | 2.02 | 0.39 | 2.22 | 0.00 | - | 356 | 480 | 30.42% |
| KRE241220C00052000 | 2024-06-14 2:46PM EDT | 52.00 | 1.69 | 0.41 | 3.85 | -0.48 | -22.12% | 7 | 1,088 | 45.54% |
| KRE241220C00053000 | 2024-06-11 10:07AM EDT | 53.00 | 1.36 | 0.28 | 3.60 | 0.00 | - | 6 | 1,354 | 45.84% |
| KRE241220C00054000 | 2024-06-12 10:36AM EDT | 54.00 | 1.87 | 0.24 | 3.35 | 0.00 | - | 1 | 657 | 46.00% |
| KRE241220C00055000 | 2024-06-14 10:18AM EDT | 55.00 | 1.05 | 0.20 | 3.20 | -0.06 | -5.41% | 1 | 1,718 | 46.81% |
| KRE241220C00056000 | 2024-06-06 11:15AM EDT | 56.00 | 1.11 | 0.17 | 3.00 | 0.00 | - | 30 | 219 | 47.11% |
| KRE241220C00057000 | 2024-05-20 10:28AM EDT | 57.00 | 2.13 | 0.00 | 2.88 | 0.00 | - | 3 | 133 | 47.95% |
| KRE241220C00058000 | 2024-05-17 10:05AM EDT | 58.00 | 1.91 | 0.00 | 2.75 | 0.00 | - | 3 | 264 | 48.62% |
| KRE241220C00059000 | 2024-05-23 2:09PM EDT | 59.00 | 0.92 | 0.09 | 0.76 | 0.00 | - | 10 | 417 | 30.71% |
| KRE241220C00060000 | 2024-06-14 11:26AM EDT | 60.00 | 0.46 | 0.08 | 0.67 | -0.01 | -2.13% | 31 | 3,155 | 30.88% |
| KRE241220C00065000 | 2024-06-14 1:48PM EDT | 65.00 | 0.19 | 0.03 | 0.21 | -0.04 | -17.39% | 3 | 488 | 28.37% |
| KRE241220C00070000 | 2024-04-09 12:57PM EDT | 70.00 | 0.54 | 0.02 | 1.35 | 0.00 | - | 161 | 284 | 51.55% |
| KRE241220C00075000 | 2024-06-12 2:28PM EDT | 75.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 900 | 1,251 | 53.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241220P00023000 | 2024-06-11 10:01AM EDT | 23.00 | 0.10 | 0.00 | 2.24 | 0.00 | - | 12 | 14 | 82.81% |
| KRE241220P00024000 | 2024-02-13 10:30AM EDT | 24.00 | 0.28 | 0.04 | 0.48 | 0.00 | - | - | 1 | 54.83% |
| KRE241220P00025000 | 2024-05-30 12:26PM EDT | 25.00 | 0.12 | 0.04 | 2.28 | 0.00 | - | 3 | 26 | 75.49% |
| KRE241220P00026000 | 2024-05-30 12:26PM EDT | 26.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 3 | 19 | 71.44% |
| KRE241220P00028000 | 2024-06-11 12:15PM EDT | 28.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 90 | 216 | 44.87% |
| KRE241220P00029000 | 2024-02-01 11:36AM EDT | 29.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 17 | 81.67% |
| KRE241220P00030000 | 2024-06-03 3:55PM EDT | 30.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 10 | 44 | 54.74% |
| KRE241220P00031000 | 2024-01-25 10:35AM EDT | 31.00 | 0.50 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 73.19% |
| KRE241220P00032000 | 2024-06-04 9:52AM EDT | 32.00 | 0.36 | 0.19 | 2.55 | 0.00 | - | 55 | 612 | 54.08% |
| KRE241220P00033000 | 2024-05-17 10:17AM EDT | 33.00 | 0.49 | 0.05 | 2.62 | +0.20 | +68.97% | 5 | 20 | 50.34% |
| KRE241220P00034000 | 2024-06-13 10:50AM EDT | 34.00 | 0.49 | 0.34 | 2.69 | 0.00 | - | 2 | 5 | 63.65% |
| KRE241220P00035000 | 2024-06-13 11:34AM EDT | 35.00 | 0.58 | 0.44 | 0.80 | 0.00 | - | 170 | 236 | 36.69% |
| KRE241220P00036000 | 2024-06-13 10:28AM EDT | 36.00 | 0.64 | 0.55 | 2.90 | 0.00 | - | 1 | 11 | 58.52% |
| KRE241220P00037000 | 2024-06-11 9:49AM EDT | 37.00 | 0.87 | 0.68 | 3.05 | 0.00 | - | 15 | 60 | 56.40% |
| KRE241220P00038000 | 2024-06-12 3:58PM EDT | 38.00 | 0.80 | 0.83 | 3.20 | 0.00 | - | 8 | 175 | 54.20% |
| KRE241220P00039000 | 2024-06-10 2:50PM EDT | 39.00 | 1.06 | 1.01 | 3.35 | 0.00 | - | 2 | 165 | 51.95% |
| KRE241220P00040000 | 2024-06-13 12:16PM EDT | 40.00 | 1.30 | 1.40 | 3.60 | 0.00 | - | 2 | 1,753 | 50.54% |
| KRE241220P00041000 | 2024-06-12 9:30AM EDT | 41.00 | 1.33 | 0.46 | 3.00 | 0.00 | - | 10 | 595 | 41.59% |
| KRE241220P00042000 | 2024-06-14 11:06AM EDT | 42.00 | 1.93 | 1.73 | 2.10 | +0.53 | +37.86% | 2 | 22,258 | 30.30% |
| KRE241220P00043000 | 2024-06-11 12:00PM EDT | 43.00 | 2.15 | 2.04 | 4.40 | 0.00 | - | 25 | 2,014 | 45.91% |
| KRE241220P00044000 | 2024-06-12 3:11PM EDT | 44.00 | 2.04 | 2.39 | 4.00 | 0.00 | - | 10 | 2,089 | 38.81% |
| KRE241220P00045000 | 2024-06-14 1:38PM EDT | 45.00 | 3.05 | 2.39 | 4.50 | +0.68 | +28.69% | 1 | 1,841 | 38.77% |
| KRE241220P00046000 | 2024-06-14 2:02PM EDT | 46.00 | 3.53 | 2.88 | 4.40 | +0.74 | +26.52% | 2 | 510 | 33.91% |
| KRE241220P00047000 | 2024-06-12 11:41AM EDT | 47.00 | 3.85 | 2.40 | 6.00 | +0.80 | +26.23% | 1 | 196 | 41.80% |
| KRE241220P00048000 | 2024-06-13 12:23PM EDT | 48.00 | 4.25 | 3.25 | 6.10 | 0.00 | - | 3 | 1,688 | 38.03% |
| KRE241220P00049000 | 2024-06-12 2:00PM EDT | 49.00 | 3.95 | 4.15 | 7.10 | 0.00 | - | 1 | 361 | 40.87% |
| KRE241220P00050000 | 2024-06-11 11:33AM EDT | 50.00 | 5.59 | 4.35 | 7.70 | 0.00 | - | 8 | 1,357 | 40.48% |
| KRE241220P00051000 | 2024-05-28 9:56AM EDT | 51.00 | 4.45 | 5.25 | 8.00 | 0.00 | - | 1 | 520 | 37.56% |
| KRE241220P00052000 | 2024-05-23 9:45AM EDT | 52.00 | 4.85 | 6.85 | 9.00 | 0.00 | - | 10 | 271 | 39.88% |
| KRE241220P00053000 | 2024-05-21 3:44PM EDT | 53.00 | 4.90 | 6.70 | 9.50 | 0.00 | - | 85 | 717 | 38.06% |
| KRE241220P00054000 | 2024-05-10 11:07AM EDT | 54.00 | 6.20 | 5.00 | 9.00 | 0.00 | - | - | 2 | 26.92% |
| KRE241220P00055000 | 2024-05-13 1:35PM EDT | 55.00 | 6.50 | 7.50 | 9.00 | 0.00 | - | 13 | 120 | 15.19% |
| KRE241220P00056000 | 2024-05-07 12:04PM EDT | 56.00 | 7.35 | 8.15 | 10.70 | 0.00 | - | 9 | 8 | 27.08% |
| KRE241220P00057000 | 2024-01-30 1:01PM EDT | 57.00 | 7.05 | 10.20 | 10.40 | 0.00 | - | - | 8 | 0.00% |
| KRE241220P00058000 | 2024-05-07 1:15PM EDT | 58.00 | 8.85 | 8.70 | 13.20 | 0.00 | - | 1 | 230 | 35.55% |
| KRE241220P00059000 | 2024-05-03 9:56AM EDT | 59.00 | 9.90 | 8.35 | 13.10 | 0.00 | - | 15 | 15 | 22.29% |
| KRE241220P00060000 | 2024-05-14 9:58AM EDT | 60.00 | 9.85 | 13.15 | 13.55 | 0.00 | - | 2 | 29 | 0.00% |
| KRE241220P00065000 | 2024-05-10 1:38PM EDT | 65.00 | 14.80 | 15.50 | 20.00 | 0.00 | - | 6 | 6 | 42.99% |
© 2024 Yahoo. All rights reserved.