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
66,196.43 -63.75 (-0.10%) CMC Crypto 200
1,374.05 -43.83 (-3.09%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241231C00035000 | 2024-02-13 2:10PM EDT | 35.00 | 13.54 | 12.00 | 15.10 | 0.00 | - | - | 3 | 55.47% |
| KRE241231C00038000 | 2024-02-28 11:58AM EDT | 38.00 | 12.10 | 12.95 | 15.85 | 0.00 | - | 1 | 41 | 80.59% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 39.00 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 76.26% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 40.00 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 72.00% |
| KRE241231C00041000 | 2024-05-09 12:48PM EDT | 41.00 | 11.00 | 6.00 | 9.70 | 0.00 | - | 1 | 18 | 53.69% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 42.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 43.00 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 55.51% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 44.00 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 67.75% |
| KRE241231C00045000 | 2024-05-21 3:15PM EDT | 45.00 | 8.00 | 3.55 | 6.40 | 0.00 | - | 6 | 10 | 43.57% |
| KRE241231C00046000 | 2024-06-11 10:01AM EDT | 46.00 | 3.93 | 3.05 | 5.85 | 0.00 | - | 1 | 4 | 42.85% |
| KRE241231C00047000 | 2024-06-10 9:42AM EDT | 47.00 | 3.61 | 1.53 | 5.70 | 0.00 | - | 1 | 72 | 44.90% |
| KRE241231C00048000 | 2024-06-04 9:44AM EDT | 48.00 | 3.93 | 1.01 | 5.25 | 0.00 | - | 1 | 31 | 44.52% |
| KRE241231C00049000 | 2024-06-07 11:19AM EDT | 49.00 | 3.20 | 1.03 | 4.70 | 0.00 | - | 1 | 49 | 43.24% |
| KRE241231C00050000 | 2024-06-14 12:15PM EDT | 50.00 | 2.35 | 1.14 | 4.50 | -0.32 | -11.99% | 5 | 215 | 44.36% |
| KRE241231C00051000 | 2024-05-15 10:00AM EDT | 51.00 | 4.95 | 1.98 | 2.06 | 0.00 | - | 1 | 50 | 28.31% |
| KRE241231C00052000 | 2024-05-15 10:00AM EDT | 52.00 | 4.45 | 1.70 | 1.80 | 0.00 | - | 1 | 14 | 28.35% |
| KRE241231C00053000 | 2024-05-31 2:23PM EDT | 53.00 | 2.44 | 0.30 | 3.65 | 0.00 | - | 1 | 18 | 44.93% |
| KRE241231C00054000 | 2024-06-06 11:53AM EDT | 54.00 | 1.56 | 0.18 | 3.40 | 0.00 | - | 1 | 91 | 45.09% |
| KRE241231C00055000 | 2024-05-23 2:16PM EDT | 55.00 | 1.76 | 0.22 | 3.20 | 0.00 | - | 5 | 78 | 45.50% |
| KRE241231C00056000 | 2024-05-22 10:27AM EDT | 56.00 | 2.06 | 0.05 | 3.05 | 0.00 | - | 10 | 179 | 46.19% |
| KRE241231C00057000 | 2024-05-29 10:06AM EDT | 57.00 | 1.00 | 0.11 | 2.89 | 0.00 | - | 10 | 155 | 46.69% |
| KRE241231C00060000 | 2024-06-03 11:44AM EDT | 60.00 | 0.70 | 0.00 | 2.57 | 0.00 | - | 4 | 99 | 48.98% |
| KRE241231C00065000 | 2024-06-06 1:18PM EDT | 65.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 4 | 242 | 53.74% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241231P00035000 | 2024-06-14 9:44AM EDT | 35.00 | 0.69 | 0.57 | 0.83 | +0.18 | +35.29% | 3 | 95 | 36.11% |
| KRE241231P00038000 | 2024-05-10 11:09AM EDT | 38.00 | 0.88 | 0.17 | 2.77 | 0.00 | - | 1 | 129 | 48.62% |
| KRE241231P00039000 | 2024-05-15 10:37AM EDT | 39.00 | 0.77 | 0.04 | 3.45 | 0.00 | - | 1 | 21 | 51.39% |
| KRE241231P00040000 | 2024-06-12 11:16AM EDT | 40.00 | 1.16 | 0.24 | 3.70 | 0.00 | - | 40 | 251 | 49.98% |
| KRE241231P00041000 | 2024-05-30 10:45AM EDT | 41.00 | 1.43 | 0.50 | 3.95 | 0.00 | - | 50 | 250 | 48.44% |
| KRE241231P00042000 | 2024-06-14 2:21PM EDT | 42.00 | 2.10 | 0.39 | 2.23 | +0.18 | +9.37% | 10 | 106 | 30.55% |
| KRE241231P00043000 | 2024-05-15 9:44AM EDT | 43.00 | 1.38 | 2.20 | 2.35 | 0.00 | - | 13 | 54 | 28.27% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 44.00 | 2.49 | 1.01 | 3.95 | 0.00 | - | 1 | 10 | 37.33% |
| KRE241231P00045000 | 2024-06-13 3:42PM EDT | 45.00 | 3.16 | 2.79 | 4.50 | +0.30 | +10.49% | 1 | 76 | 37.68% |
| KRE241231P00046000 | 2024-06-07 2:02PM EDT | 46.00 | 3.00 | 3.40 | 5.60 | 0.00 | - | 2 | 119 | 41.90% |
| KRE241231P00047000 | 2024-06-12 11:51AM EDT | 47.00 | 3.22 | 1.94 | 6.20 | 0.00 | - | 1 | 69 | 42.10% |
| KRE241231P00048000 | 2024-06-13 11:28AM EDT | 48.00 | 4.20 | 2.57 | 5.00 | 0.00 | - | 91 | 217 | 28.85% |
| KRE241231P00049000 | 2024-05-08 10:07AM EDT | 49.00 | 3.90 | 2.62 | 7.00 | 0.00 | - | 1 | 85 | 38.98% |
| KRE241231P00050000 | 2024-05-09 1:13PM EDT | 50.00 | 4.04 | 2.80 | 6.95 | 0.00 | - | 1 | 72 | 33.74% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 51.00 | 4.25 | 5.95 | 6.10 | 0.00 | - | 1 | 51 | 21.46% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 52.00 | 6.05 | 3.00 | 7.70 | 0.00 | - | 1 | 8 | 28.53% |
| KRE241231P00053000 | 2024-05-06 12:52PM EDT | 53.00 | 5.75 | 6.40 | 7.75 | 0.00 | - | 2 | 7 | 22.00% |
| KRE241231P00054000 | 2024-05-06 12:19PM EDT | 54.00 | 6.35 | 6.70 | 8.90 | 0.00 | - | 3 | 13 | 25.20% |
| KRE241231P00055000 | 2024-05-28 10:56AM EDT | 55.00 | 7.30 | 7.70 | 11.75 | 0.00 | - | 2 | 14 | 42.92% |
| KRE241231P00056000 | 2024-05-13 1:02PM EDT | 56.00 | 7.25 | 8.40 | 9.90 | 0.00 | - | 2 | 50 | 12.01% |
| KRE241231P00057000 | 2024-05-06 9:35AM EDT | 57.00 | 8.55 | 9.35 | 10.75 | 0.00 | - | 2 | 28 | 0.00% |
| KRE241231P00060000 | 2024-05-13 12:51PM EDT | 60.00 | 10.20 | 11.55 | 13.95 | 0.00 | - | 1 | 25 | 18.46% |
© 2024 Yahoo. All rights reserved.