Singapore markets open in 44 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
61,608.36 +797.71 (+1.31%) CMC Crypto 200
1,283.97 +17.83 (+1.41%)
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:
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 | 60.77% |
| KRE241231C00038000 | 2024-02-28 11:58AM EDT | 38.00 | 12.10 | 12.95 | 15.85 | 0.00 | - | 1 | 41 | 72.72% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 39.00 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 68.73% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 40.00 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 64.77% |
| KRE241231C00041000 | 2024-05-09 12:48PM EDT | 41.00 | 11.00 | 6.00 | 9.70 | 0.00 | - | 1 | 18 | 46.05% |
| KRE241231C00042000 | 2024-06-18 10:16AM EDT | 42.00 | 7.13 | 7.00 | 8.80 | 0.00 | - | 24 | 27 | 43.48% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 43.00 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 49.10% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 44.00 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 62.11% |
| KRE241231C00045000 | 2024-06-18 10:16AM EDT | 45.00 | 5.33 | 4.85 | 6.60 | 0.00 | - | 24 | 34 | 39.30% |
| KRE241231C00046000 | 2024-06-11 10:01AM EDT | 46.00 | 3.93 | 4.65 | 5.25 | 0.00 | - | 1 | 4 | 32.89% |
| KRE241231C00047000 | 2024-06-24 2:02PM EDT | 47.00 | 4.55 | 3.50 | 4.65 | 0.00 | - | 1 | 73 | 32.09% |
| KRE241231C00048000 | 2024-06-04 9:44AM EDT | 48.00 | 3.93 | 2.75 | 5.65 | 0.00 | - | 1 | 31 | 42.88% |
| KRE241231C00049000 | 2024-06-07 11:19AM EDT | 49.00 | 3.20 | 1.14 | 3.55 | 0.00 | - | 1 | 49 | 30.49% |
| KRE241231C00050000 | 2024-06-27 11:12AM EDT | 50.00 | 2.68 | 2.63 | 3.15 | -0.37 | -12.13% | 10 | 207 | 30.40% |
| KRE241231C00051000 | 2024-05-15 10:00AM EDT | 51.00 | 4.95 | 1.98 | 2.06 | 0.00 | - | 1 | 50 | 24.82% |
| KRE241231C00052000 | 2024-05-15 10:00AM EDT | 52.00 | 4.45 | 1.70 | 1.80 | 0.00 | - | 1 | 14 | 25.12% |
| KRE241231C00053000 | 2024-05-31 2:23PM EDT | 53.00 | 2.44 | 0.56 | 2.98 | 0.00 | - | 1 | 18 | 36.55% |
| KRE241231C00054000 | 2024-06-06 11:53AM EDT | 54.00 | 1.56 | 0.85 | 2.10 | 0.00 | - | 1 | 91 | 31.81% |
| KRE241231C00055000 | 2024-06-18 11:07AM EDT | 55.00 | 1.28 | 1.07 | 2.30 | 0.00 | - | 2 | 78 | 35.44% |
| KRE241231C00056000 | 2024-05-22 10:27AM EDT | 56.00 | 2.06 | 0.03 | 3.10 | 0.00 | - | 10 | 179 | 43.77% |
| KRE241231C00057000 | 2024-05-29 10:06AM EDT | 57.00 | 1.00 | 0.16 | 1.30 | 0.00 | - | 10 | 155 | 30.41% |
| KRE241231C00060000 | 2024-06-03 11:44AM EDT | 60.00 | 0.70 | 0.09 | 1.43 | 0.00 | - | 4 | 99 | 36.43% |
| KRE241231C00065000 | 2024-06-06 1:18PM EDT | 65.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 4 | 242 | 33.23% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241231P00035000 | 2024-06-14 10:07AM EDT | 35.00 | 0.69 | 0.30 | 0.67 | 0.00 | - | 3 | 93 | 37.35% |
| KRE241231P00038000 | 2024-05-10 11:09AM EDT | 38.00 | 0.88 | 0.17 | 2.77 | 0.00 | - | 1 | 129 | 53.54% |
| KRE241231P00039000 | 2024-06-26 10:00AM EDT | 39.00 | 1.04 | 0.25 | 1.52 | 0.00 | - | 1 | 23 | 37.48% |
| KRE241231P00040000 | 2024-06-26 3:17PM EDT | 40.00 | 1.10 | 0.19 | 2.19 | 0.00 | - | 3 | 255 | 41.24% |
| KRE241231P00041000 | 2024-05-30 10:45AM EDT | 41.00 | 1.43 | 0.23 | 2.50 | 0.00 | - | 50 | 250 | 40.93% |
| KRE241231P00042000 | 2024-06-25 10:08AM EDT | 42.00 | 1.56 | 0.32 | 2.03 | 0.00 | - | 1 | 116 | 33.47% |
| KRE241231P00043000 | 2024-05-15 9:44AM EDT | 43.00 | 1.38 | 2.20 | 2.35 | 0.00 | - | 13 | 54 | 33.13% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 44.00 | 2.49 | 1.01 | 3.95 | 0.00 | - | 1 | 10 | 42.84% |
| KRE241231P00045000 | 2024-06-20 1:19PM EDT | 45.00 | 2.81 | 1.05 | 3.60 | 0.00 | - | 1 | 77 | 36.43% |
| KRE241231P00046000 | 2024-06-25 11:04AM EDT | 46.00 | 2.83 | 1.32 | 4.00 | 0.00 | - | 9 | 110 | 35.79% |
| KRE241231P00047000 | 2024-06-12 11:51AM EDT | 47.00 | 3.22 | 2.24 | 4.00 | 0.00 | - | 1 | 69 | 31.96% |
| KRE241231P00048000 | 2024-06-18 12:05PM EDT | 48.00 | 4.00 | 2.89 | 3.60 | 0.00 | - | 69 | 212 | 25.03% |
| KRE241231P00049000 | 2024-06-26 10:25AM EDT | 49.00 | 4.51 | 2.79 | 4.10 | 0.00 | - | 1 | 85 | 24.48% |
| KRE241231P00050000 | 2024-05-09 1:13PM EDT | 50.00 | 4.04 | 2.80 | 6.95 | 0.00 | - | 1 | 72 | 40.97% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 51.00 | 4.25 | 5.95 | 6.10 | 0.00 | - | 1 | 51 | 29.92% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 52.00 | 6.05 | 3.00 | 7.70 | 0.00 | - | 1 | 8 | 36.89% |
| KRE241231P00053000 | 2024-05-06 12:52PM EDT | 53.00 | 5.75 | 6.40 | 7.75 | 0.00 | - | 2 | 7 | 31.93% |
| KRE241231P00054000 | 2024-05-06 12:19PM EDT | 54.00 | 6.35 | 6.70 | 8.90 | 0.00 | - | 3 | 13 | 35.25% |
| KRE241231P00055000 | 2024-05-28 10:56AM EDT | 55.00 | 7.30 | 6.90 | 8.80 | 0.00 | - | 2 | 14 | 28.13% |
| KRE241231P00056000 | 2024-05-13 1:02PM EDT | 56.00 | 7.25 | 8.40 | 9.90 | 0.00 | - | 2 | 50 | 30.84% |
| KRE241231P00057000 | 2024-05-06 9:35AM EDT | 57.00 | 8.55 | 9.35 | 10.75 | 0.00 | - | 2 | 28 | 31.19% |
| KRE241231P00060000 | 2024-05-13 12:51PM EDT | 60.00 | 10.20 | 11.55 | 13.95 | 0.00 | - | 1 | 25 | 37.89% |
© 2024 Yahoo. All rights reserved.