Singapore markets open in 58 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
61,613.21 +807.94 (+1.33%) CMC Crypto 200
1,283.05 +16.91 (+1.34%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117C00020000 | 2024-02-26 10:52AM EDT | 20.00 | 28.10 | 28.50 | 30.10 | 0.00 | - | 1 | 2 | 107.25% |
| KRE250117C00022000 | 2024-01-03 11:07AM EDT | 22.00 | 29.97 | 24.15 | 29.00 | 0.00 | - | 6 | 11 | 81.79% |
| KRE250117C00023000 | 2023-07-17 1:32PM EDT | 23.00 | 22.13 | 21.35 | 23.65 | 0.00 | - | 4 | 0 | 0.00% |
| KRE250117C00024000 | 2023-06-22 11:26AM EDT | 24.00 | 17.81 | 21.90 | 24.45 | 0.00 | - | 2 | 0 | 71.14% |
| KRE250117C00025000 | 2024-06-12 1:43PM EDT | 25.00 | 23.15 | 22.10 | 24.15 | 0.00 | - | 3 | 610 | 59.42% |
| KRE250117C00026000 | 2024-01-31 10:34AM EDT | 26.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250117C00027000 | 2023-12-21 1:32PM EDT | 27.00 | 25.55 | 22.50 | 26.85 | 0.00 | - | 2 | 59 | 109.47% |
| KRE250117C00028000 | 2023-12-27 11:25AM EDT | 28.00 | 26.22 | 22.50 | 27.50 | 0.00 | - | 4 | 3 | 120.78% |
| KRE250117C00029000 | 2023-12-14 11:02AM EDT | 29.00 | 25.46 | 20.00 | 24.50 | 0.00 | - | 1 | 14 | 94.63% |
| KRE250117C00030000 | 2024-06-24 3:27PM EDT | 30.00 | 18.45 | 16.95 | 19.55 | 0.00 | - | 24 | 287 | 68.80% |
| KRE250117C00031000 | 2023-08-21 2:43PM EDT | 31.00 | 15.40 | 11.05 | 16.00 | 0.00 | - | 60 | 38 | 0.00% |
| KRE250117C00032000 | 2024-03-14 10:33AM EDT | 32.00 | 17.10 | 13.75 | 18.50 | 0.00 | - | 1 | 59 | 73.36% |
| KRE250117C00033000 | 2024-04-22 1:52PM EDT | 33.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KRE250117C00034000 | 2024-04-22 1:06PM EDT | 34.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KRE250117C00035000 | 2024-06-27 9:53AM EDT | 35.00 | 13.50 | 12.70 | 15.00 | +1.25 | +10.20% | 2 | 502 | 57.10% |
| KRE250117C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 16.05 | 9.65 | 12.55 | 0.00 | - | 1 | 345 | 36.89% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 37.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 38.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 0.00% |
| KRE250117C00039000 | 2024-05-21 9:47AM EDT | 39.00 | 13.05 | 9.15 | 11.25 | 0.00 | - | 2 | 324 | 46.58% |
| KRE250117C00040000 | 2024-06-25 11:39AM EDT | 40.00 | 8.95 | 7.70 | 10.60 | 0.00 | - | 50 | 1,431 | 46.51% |
| KRE250117C00041000 | 2024-05-13 3:49PM EDT | 41.00 | 11.24 | 7.20 | 9.40 | 0.00 | - | 1 | 433 | 41.50% |
| KRE250117C00042000 | 2024-06-26 12:50PM EDT | 42.00 | 7.20 | 6.70 | 8.95 | 0.00 | - | 90 | 1,102 | 42.86% |
| KRE250117C00043000 | 2024-06-25 1:13PM EDT | 43.00 | 6.75 | 5.85 | 7.75 | 0.00 | - | 121 | 20,357 | 37.92% |
| KRE250117C00044000 | 2024-06-25 12:35PM EDT | 44.00 | 5.95 | 5.30 | 7.40 | 0.00 | - | 10 | 1,173 | 39.61% |
| KRE250117C00045000 | 2024-06-17 10:58AM EDT | 45.00 | 4.70 | 4.55 | 6.35 | 0.00 | - | 3 | 4,289 | 35.74% |
| KRE250117C00046000 | 2024-06-11 12:22PM EDT | 46.00 | 4.18 | 3.95 | 6.95 | 0.00 | - | 1 | 1,228 | 43.88% |
| KRE250117C00047000 | 2024-06-27 9:30AM EDT | 47.00 | 4.25 | 4.25 | 5.95 | +0.13 | +3.16% | 1 | 1,666 | 40.04% |
| KRE250117C00048000 | 2024-06-25 4:01PM EDT | 48.00 | 3.65 | 3.70 | 4.90 | 0.00 | - | 20 | 1,444 | 35.74% |
| KRE250117C00049000 | 2024-06-24 3:27PM EDT | 49.00 | 3.72 | 3.00 | 4.75 | 0.00 | - | 24 | 1,089 | 37.65% |
| KRE250117C00050000 | 2024-06-27 1:38PM EDT | 50.00 | 2.91 | 2.44 | 4.75 | +0.22 | +8.18% | 3 | 13,485 | 40.39% |
| KRE250117C00051000 | 2024-06-13 2:10PM EDT | 51.00 | 2.47 | 2.18 | 3.95 | 0.00 | - | 21 | 2,434 | 37.33% |
| KRE250117C00052000 | 2024-06-25 9:48AM EDT | 52.00 | 2.30 | 1.73 | 3.90 | 0.00 | - | 1 | 2,548 | 39.38% |
| KRE250117C00053000 | 2024-06-24 12:54PM EDT | 53.00 | 2.13 | 1.49 | 2.48 | 0.00 | - | 15 | 1,697 | 31.30% |
| KRE250117C00054000 | 2024-06-24 10:39AM EDT | 54.00 | 1.77 | 1.52 | 1.99 | 0.00 | - | 59 | 3,628 | 29.60% |
| KRE250117C00055000 | 2024-06-27 3:50PM EDT | 55.00 | 1.34 | 0.71 | 2.81 | -0.03 | -2.19% | 3 | 2,936 | 37.82% |
| KRE250117C00056000 | 2024-06-21 1:19PM EDT | 56.00 | 1.11 | 0.23 | 2.25 | 0.00 | - | 10 | 1,758 | 35.39% |
| KRE250117C00057000 | 2024-06-26 10:22AM EDT | 57.00 | 0.84 | 0.20 | 1.00 | 0.00 | - | 200 | 2,629 | 26.29% |
| KRE250117C00058000 | 2024-05-23 2:04PM EDT | 58.00 | 1.20 | 0.16 | 1.11 | 0.00 | - | 3 | 316 | 28.88% |
| KRE250117C00059000 | 2024-05-16 12:24PM EDT | 59.00 | 1.88 | 0.11 | 2.75 | 0.00 | - | 87 | 505 | 44.51% |
| KRE250117C00060000 | 2024-06-18 12:21PM EDT | 60.00 | 0.67 | 0.11 | 1.79 | 0.00 | - | 20 | 7,140 | 38.14% |
| KRE250117C00061000 | 2024-06-12 11:14AM EDT | 61.00 | 0.66 | 0.40 | 1.31 | 0.00 | - | 4 | 5,113 | 35.13% |
| KRE250117C00062000 | 2024-06-10 10:56AM EDT | 62.00 | 0.39 | 0.07 | 1.14 | 0.00 | - | 5 | 632 | 34.78% |
| KRE250117C00063000 | 2024-04-30 9:34AM EDT | 63.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 973 | 6.25% |
| KRE250117C00064000 | 2024-06-24 3:23PM EDT | 64.00 | 0.37 | 0.07 | 0.68 | 0.00 | - | 2 | 954 | 31.91% |
| KRE250117C00065000 | 2024-06-26 3:42PM EDT | 65.00 | 0.23 | 0.00 | 0.84 | 0.00 | - | 15 | 4,419 | 35.11% |
| KRE250117C00066000 | 2024-06-05 11:48AM EDT | 66.00 | 0.26 | 0.00 | 0.68 | 0.00 | - | 3 | 98 | 34.16% |
| KRE250117C00067000 | 2024-05-21 9:37AM EDT | 67.00 | 0.49 | 0.12 | 0.27 | 0.00 | - | 17 | 65 | 28.32% |
| KRE250117C00068000 | 2024-05-21 9:45AM EDT | 68.00 | 0.44 | 0.00 | 2.50 | 0.00 | - | 1 | 171 | 55.27% |
| KRE250117C00069000 | 2024-06-26 12:27PM EDT | 69.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 9 | 109 | 37.60% |
| KRE250117C00070000 | 2024-06-27 12:50PM EDT | 70.00 | 0.10 | 0.00 | 0.73 | -0.04 | -28.57% | 4 | 277 | 39.01% |
| KRE250117C00071000 | 2024-03-20 3:36PM EDT | 71.00 | 0.54 | 0.32 | 0.57 | 0.00 | - | 110 | 214 | 37.60% |
| KRE250117C00072000 | 2024-01-04 2:15PM EDT | 72.00 | 1.07 | 0.00 | 3.60 | 0.00 | - | 1 | 28 | 53.42% |
| KRE250117C00073000 | 2024-01-16 4:01PM EDT | 73.00 | 0.63 | 0.31 | 5.00 | 0.00 | - | 12 | 46 | 62.52% |
| KRE250117C00074000 | 2024-06-14 10:00AM EDT | 74.00 | 0.07 | 0.00 | 0.63 | 0.00 | - | 6 | 45 | 41.33% |
| KRE250117C00075000 | 2024-06-25 3:53PM EDT | 75.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 130 | 5,710 | 40.92% |
| KRE250117C00080000 | 2024-04-11 12:31PM EDT | 80.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 4 | 37 | 40.53% |
| KRE250117C00085000 | 2024-05-02 3:43PM EDT | 85.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 214 | 71.92% |
| KRE250117C00090000 | 2024-06-24 3:54PM EDT | 90.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 1 | 468 | 52.49% |
| KRE250117C00095000 | 2024-04-30 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 436 | 39.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117P00020000 | 2024-06-27 2:59PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1 | 2,229 | 54.10% |
| KRE250117P00022000 | 2024-05-23 2:07PM EDT | 22.00 | 0.10 | 0.04 | 0.32 | 0.00 | - | 2 | 621 | 56.64% |
| KRE250117P00023000 | 2024-06-14 3:21PM EDT | 23.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 10 | 160 | 51.95% |
| KRE250117P00024000 | 2024-06-12 1:04PM EDT | 24.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 9 | 65 | 57.08% |
| KRE250117P00025000 | 2024-06-17 11:38AM EDT | 25.00 | 0.19 | 0.01 | 0.18 | 0.00 | - | 1 | 2,599 | 48.15% |
| KRE250117P00026000 | 2024-05-02 1:31PM EDT | 26.00 | 0.25 | 0.00 | 0.73 | 0.00 | - | 1 | 98 | 52.59% |
| KRE250117P00027000 | 2024-06-17 2:09PM EDT | 27.00 | 0.23 | 0.00 | 0.82 | 0.00 | - | 4 | 43 | 51.12% |
| KRE250117P00028000 | 2024-06-26 3:01PM EDT | 28.00 | 0.21 | 0.01 | 0.64 | 0.00 | - | 35 | 124 | 54.00% |
| KRE250117P00029000 | 2024-06-03 3:25PM EDT | 29.00 | 0.29 | 0.01 | 0.35 | 0.00 | - | 51 | 394 | 44.04% |
| KRE250117P00030000 | 2024-06-27 10:10AM EDT | 30.00 | 0.27 | 0.25 | 0.50 | 0.00 | - | 5 | 11,542 | 45.26% |
| KRE250117P00031000 | 2024-06-10 10:41AM EDT | 31.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 50 | 552 | 42.68% |
| KRE250117P00032000 | 2024-06-24 9:46AM EDT | 32.00 | 0.43 | 0.22 | 1.09 | 0.00 | - | 4 | 4,966 | 50.42% |
| KRE250117P00033000 | 2024-06-27 3:52PM EDT | 33.00 | 0.39 | 0.24 | 1.26 | -0.14 | -26.42% | 15 | 5,265 | 49.95% |
| KRE250117P00034000 | 2024-06-24 3:00PM EDT | 34.00 | 0.50 | 0.08 | 1.22 | 0.00 | - | 1 | 443 | 46.46% |
| KRE250117P00035000 | 2024-06-24 12:52PM EDT | 35.00 | 0.59 | 0.35 | 0.69 | 0.00 | - | 5 | 6,209 | 36.08% |
| KRE250117P00036000 | 2024-06-18 9:37AM EDT | 36.00 | 0.85 | 0.11 | 1.24 | 0.00 | - | 2 | 2,319 | 41.07% |
| KRE250117P00037000 | 2024-06-11 12:23PM EDT | 37.00 | 1.00 | 0.02 | 1.25 | 0.00 | - | 5 | 6,264 | 38.43% |
| KRE250117P00038000 | 2024-06-25 1:29PM EDT | 38.00 | 0.93 | 0.16 | 1.24 | 0.00 | - | 4 | 14,417 | 35.60% |
| KRE250117P00039000 | 2024-06-18 2:11PM EDT | 39.00 | 1.26 | 0.35 | 1.78 | 0.00 | - | 2 | 3,422 | 38.53% |
| KRE250117P00040000 | 2024-06-27 3:57PM EDT | 40.00 | 1.13 | 0.53 | 1.55 | -0.10 | -8.13% | 26 | 29,632 | 33.37% |
| KRE250117P00041000 | 2024-06-24 10:05AM EDT | 41.00 | 1.50 | 0.25 | 1.72 | 0.00 | - | 100 | 15,602 | 32.18% |
| KRE250117P00042000 | 2024-06-20 12:19PM EDT | 42.00 | 1.98 | 1.31 | 3.15 | 0.00 | - | 1,504 | 10,836 | 41.48% |
| KRE250117P00043000 | 2024-06-24 9:30AM EDT | 43.00 | 2.19 | 1.65 | 2.49 | 0.00 | - | 1 | 32,969 | 32.86% |
| KRE250117P00044000 | 2024-06-25 3:43PM EDT | 44.00 | 2.30 | 1.27 | 2.45 | 0.00 | - | 4 | 8,306 | 29.40% |
| KRE250117P00045000 | 2024-06-27 3:05PM EDT | 45.00 | 2.42 | 1.71 | 3.35 | -0.26 | -9.70% | 3 | 15,704 | 33.00% |
| KRE250117P00046000 | 2024-06-26 12:35PM EDT | 46.00 | 3.10 | 2.07 | 3.70 | 0.00 | - | 3 | 5,988 | 32.08% |
| KRE250117P00047000 | 2024-06-27 2:46PM EDT | 47.00 | 3.25 | 2.67 | 4.55 | -0.30 | -8.45% | 1 | 9,198 | 34.53% |
| KRE250117P00048000 | 2024-06-27 12:49PM EDT | 48.00 | 3.70 | 3.35 | 5.65 | -0.25 | -6.33% | 2 | 6,684 | 38.45% |
| KRE250117P00049000 | 2024-06-25 11:55AM EDT | 49.00 | 4.46 | 3.10 | 5.95 | 0.00 | - | 1 | 7,480 | 36.46% |
| KRE250117P00050000 | 2024-06-26 1:06PM EDT | 50.00 | 5.10 | 4.30 | 5.10 | 0.00 | - | 4 | 31,235 | 26.15% |
| KRE250117P00051000 | 2024-06-17 11:03AM EDT | 51.00 | 6.71 | 4.95 | 6.20 | 0.00 | - | 9 | 1,315 | 29.37% |
| KRE250117P00052000 | 2024-05-24 12:16PM EDT | 52.00 | 5.44 | 4.40 | 9.00 | 0.00 | - | 2 | 1,654 | 44.57% |
| KRE250117P00053000 | 2024-06-05 2:56PM EDT | 53.00 | 7.07 | 4.35 | 7.90 | 0.00 | - | 6 | 3,734 | 31.70% |
| KRE250117P00054000 | 2024-06-14 12:14PM EDT | 54.00 | 8.85 | 5.10 | 8.50 | 0.00 | - | 15 | 405 | 30.71% |
| KRE250117P00055000 | 2024-06-24 10:49AM EDT | 55.00 | 7.88 | 7.20 | 8.70 | 0.00 | - | 10 | 7,139 | 26.07% |
| KRE250117P00056000 | 2024-05-17 10:13AM EDT | 56.00 | 6.90 | 8.40 | 10.90 | 0.00 | - | 4 | 1,772 | 37.60% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 57.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,732 | 0.00% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 58.00 | 11.90 | 7.15 | 10.30 | 0.00 | - | 1 | 1,141 | 0.00% |
| KRE250117P00059000 | 2024-06-21 3:57PM EDT | 59.00 | 12.48 | 9.30 | 13.55 | 0.00 | - | 3 | 584 | 39.93% |
| KRE250117P00060000 | 2024-06-11 10:44AM EDT | 60.00 | 14.40 | 12.05 | 12.90 | 0.00 | - | 15 | 1,007 | 25.17% |
| KRE250117P00061000 | 2024-05-20 9:53AM EDT | 61.00 | 10.60 | 12.20 | 16.55 | 0.00 | - | 1 | 345 | 51.12% |
| KRE250117P00062000 | 2024-06-27 3:15PM EDT | 62.00 | 15.09 | 12.50 | 16.55 | +1.19 | +8.56% | 691 | 104 | 44.48% |
| KRE250117P00063000 | 2024-06-27 3:15PM EDT | 63.00 | 15.64 | 13.30 | 16.70 | -0.76 | -4.63% | 6,740 | 349 | 38.06% |
| KRE250117P00064000 | 2024-06-27 3:15PM EDT | 64.00 | 16.56 | 14.30 | 18.55 | +0.26 | +1.60% | 1,270 | 236 | 47.29% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 65.00 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 21.24% |
| KRE250117P00066000 | 2023-05-02 10:04AM EDT | 66.00 | 26.00 | 25.60 | 27.15 | 0.00 | - | 10 | 10 | 94.14% |
| KRE250117P00067000 | 2024-02-07 11:01AM EDT | 67.00 | 21.15 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 40.82% |
| KRE250117P00068000 | 2022-10-27 10:07AM EDT | 68.00 | 10.75 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| KRE250117P00070000 | 2024-06-10 11:14AM EDT | 70.00 | 24.00 | 20.30 | 24.55 | 0.00 | - | 1 | 0 | 54.83% |
| KRE250117P00071000 | 2023-08-11 10:31AM EDT | 71.00 | 23.15 | 25.50 | 30.50 | 0.00 | - | 5 | 0 | 76.29% |
| KRE250117P00072000 | 2023-03-17 9:48AM EDT | 72.00 | 28.00 | 28.75 | 32.00 | 0.00 | - | 1 | 30 | 87.87% |
| KRE250117P00073000 | 2022-09-19 9:30AM EDT | 73.00 | 14.80 | 13.75 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00074000 | 2024-01-10 12:40PM EDT | 74.00 | 22.55 | 23.50 | 28.50 | 0.00 | - | - | 0 | 58.81% |
| KRE250117P00075000 | 2023-03-13 1:28PM EDT | 75.00 | 30.70 | 30.45 | 34.05 | 0.00 | - | 2 | 0 | 83.00% |
| KRE250117P00080000 | 2023-03-10 2:27PM EDT | 80.00 | 30.90 | 35.00 | 38.75 | 0.00 | - | 2 | 0 | 85.49% |
| KRE250117P00090000 | 2022-09-30 9:42AM EDT | 90.00 | 30.80 | 21.45 | 31.25 | 0.00 | - | 8 | 0 | 0.00% |
| KRE250117P00095000 | 2023-03-24 12:29PM EDT | 95.00 | 52.14 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 100.02% |
© 2024 Yahoo. All rights reserved.