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
66,160.77 -89.46 (-0.14%) CMC Crypto 200
1,372.22 -45.65 (-3.22%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321C00030000 | 2024-06-13 10:21AM EDT | 30.00 | 17.39 | 14.65 | 18.90 | 0.00 | - | 10 | 26 | 66.08% |
| KRE250321C00031000 | 2024-04-03 1:22PM EDT | 31.00 | 18.80 | 19.30 | 21.60 | 0.00 | - | 3 | 3 | 87.33% |
| KRE250321C00032000 | 2024-05-08 1:23PM EDT | 32.00 | 18.95 | 13.50 | 17.90 | 0.00 | - | 1 | 21 | 69.01% |
| KRE250321C00033000 | 2024-05-28 9:53AM EDT | 33.00 | 17.10 | 12.00 | 16.25 | 0.00 | - | 14 | 51 | 59.50% |
| KRE250321C00034000 | 2024-05-24 12:10PM EDT | 34.00 | 15.85 | 11.15 | 15.40 | 0.00 | - | 8 | 8 | 57.61% |
| KRE250321C00035000 | 2024-06-13 1:05PM EDT | 35.00 | 13.03 | 11.10 | 13.10 | 0.00 | - | 10 | 20 | 42.63% |
| KRE250321C00036000 | 2024-05-09 9:55AM EDT | 36.00 | 15.70 | 10.25 | 14.15 | 0.00 | - | 8 | 49 | 57.47% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 14.40 | 10.00 | 13.55 | 0.00 | - | - | 2 | 57.35% |
| KRE250321C00038000 | 2024-05-24 3:26PM EDT | 38.00 | 12.40 | 8.05 | 12.00 | 0.00 | - | 14 | 21 | 49.78% |
| KRE250321C00040000 | 2024-06-05 3:03PM EDT | 40.00 | 9.62 | 6.60 | 10.70 | 0.00 | - | 10 | 19 | 48.58% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 41.00 | 12.00 | 7.75 | 9.70 | 0.00 | - | 2 | 77 | 45.34% |
| KRE250321C00042000 | 2024-05-23 10:29AM EDT | 42.00 | 9.85 | 5.10 | 9.15 | 0.00 | - | 1 | 10 | 45.18% |
| KRE250321C00043000 | 2024-05-23 10:30AM EDT | 43.00 | 9.10 | 4.45 | 8.70 | 0.00 | - | 8 | 59 | 45.53% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 44.00 | 8.40 | 4.00 | 8.10 | 0.00 | - | 2 | 58 | 44.75% |
| KRE250321C00045000 | 2024-05-23 10:43AM EDT | 45.00 | 7.75 | 3.25 | 7.50 | 0.00 | - | 240 | 414 | 43.84% |
| KRE250321C00046000 | 2024-06-13 12:10PM EDT | 46.00 | 5.02 | 3.85 | 6.80 | 0.00 | - | 1 | 187 | 42.18% |
| KRE250321C00047000 | 2024-06-10 11:07AM EDT | 47.00 | 4.35 | 2.24 | 5.90 | 0.00 | - | 1 | 276 | 39.16% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 48.00 | 6.00 | 1.78 | 6.00 | 0.00 | - | 3 | 30 | 42.27% |
| KRE250321C00049000 | 2024-06-11 2:59PM EDT | 49.00 | 3.59 | 1.35 | 5.60 | 0.00 | - | 38 | 86 | 42.10% |
| KRE250321C00050000 | 2024-06-04 12:53PM EDT | 50.00 | 3.62 | 0.96 | 5.20 | 0.00 | - | 1 | 200 | 41.82% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 51.00 | 5.04 | 0.60 | 4.85 | 0.00 | - | 2 | 134 | 41.71% |
| KRE250321C00052000 | 2024-06-10 11:37AM EDT | 52.00 | 2.48 | 0.33 | 4.55 | 0.00 | - | 30 | 137 | 41.80% |
| KRE250321C00053000 | 2024-06-13 3:50PM EDT | 53.00 | 2.35 | 1.89 | 4.25 | 0.00 | - | 1 | 243 | 41.77% |
| KRE250321C00054000 | 2024-06-11 3:42PM EDT | 54.00 | 1.90 | 0.01 | 4.00 | 0.00 | - | 68 | 81 | 41.96% |
| KRE250321C00055000 | 2024-05-22 10:35AM EDT | 55.00 | 3.10 | 0.06 | 3.75 | 0.00 | - | 194 | 218 | 42.03% |
| KRE250321C00056000 | 2024-05-16 1:25PM EDT | 56.00 | 3.30 | 0.02 | 3.55 | 0.00 | - | 51 | 823 | 42.33% |
| KRE250321C00057000 | 2024-05-20 12:33PM EDT | 57.00 | 2.96 | 0.03 | 3.35 | 0.00 | - | 251 | 465 | 42.54% |
| KRE250321C00058000 | 2024-05-03 11:40AM EDT | 58.00 | 2.60 | 1.50 | 2.12 | 0.00 | - | 37 | 41 | 35.40% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 59.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 7 | 13 | 56.30% |
| KRE250321C00060000 | 2024-06-13 9:48AM EDT | 60.00 | 0.78 | 0.00 | 2.94 | -0.09 | -10.34% | 5 | 1,067 | 43.99% |
| KRE250321C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| KRE250321C00070000 | 2024-05-13 11:50AM EDT | 70.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 35.82% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321P00025000 | 2024-05-30 11:07AM EDT | 25.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 26 | 62.21% |
| KRE250321P00030000 | 2024-06-13 2:47PM EDT | 30.00 | 0.41 | 0.33 | 0.60 | 0.00 | - | 20 | 230 | 38.65% |
| KRE250321P00031000 | 2024-04-30 1:49PM EDT | 31.00 | 0.65 | 0.03 | 1.99 | 0.00 | - | 4 | 85 | 54.33% |
| KRE250321P00032000 | 2024-06-04 12:59PM EDT | 32.00 | 0.58 | 0.00 | 2.74 | 0.00 | - | 2 | 57 | 59.03% |
| KRE250321P00033000 | 2024-06-06 11:27AM EDT | 33.00 | 0.63 | 0.00 | 2.84 | 0.00 | - | 5 | 7 | 56.79% |
| KRE250321P00034000 | 2024-06-11 9:31AM EDT | 34.00 | 0.77 | 0.45 | 2.95 | 0.00 | - | - | 6 | 54.64% |
| KRE250321P00035000 | 2024-06-11 9:53AM EDT | 35.00 | 0.94 | 0.00 | 3.10 | 0.00 | - | 2 | 57 | 52.84% |
| KRE250321P00036000 | 2024-05-07 10:01AM EDT | 36.00 | 0.88 | 0.72 | 5.00 | 0.00 | - | 8 | 37 | 65.36% |
| KRE250321P00037000 | 2024-06-12 1:27PM EDT | 37.00 | 0.98 | 0.04 | 3.40 | 0.00 | - | 1 | 15 | 49.15% |
| KRE250321P00038000 | 2024-06-12 1:00PM EDT | 38.00 | 1.15 | 0.04 | 3.60 | 0.00 | - | 4 | 268 | 47.63% |
| KRE250321P00039000 | 2024-06-06 12:03PM EDT | 39.00 | 1.45 | 0.00 | 3.80 | 0.00 | - | 1 | 241 | 46.05% |
| KRE250321P00040000 | 2024-06-13 1:42PM EDT | 40.00 | 1.75 | 1.73 | 2.00 | 0.00 | - | 2 | 1,497 | 29.43% |
| KRE250321P00041000 | 2024-06-11 2:59PM EDT | 41.00 | 2.08 | 0.21 | 4.35 | 0.00 | - | 76 | 121 | 43.74% |
| KRE250321P00042000 | 2024-06-04 11:08AM EDT | 42.00 | 2.25 | 0.38 | 2.85 | 0.00 | - | 53 | 273 | 30.19% |
| KRE250321P00043000 | 2024-06-04 11:06AM EDT | 43.00 | 2.55 | 0.71 | 4.95 | 0.00 | - | 22 | 30 | 41.36% |
| KRE250321P00044000 | 2024-06-10 2:24PM EDT | 44.00 | 2.95 | 1.08 | 5.35 | 0.00 | - | 85 | 342 | 40.66% |
| KRE250321P00045000 | 2024-06-12 3:27PM EDT | 45.00 | 3.10 | 1.49 | 5.75 | 0.00 | - | 2 | 107 | 39.82% |
| KRE250321P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 3.70 | 3.85 | 5.45 | 0.00 | - | 5 | 94 | 34.44% |
| KRE250321P00047000 | 2024-06-12 9:32AM EDT | 47.00 | 3.80 | 2.41 | 6.65 | 0.00 | - | 50 | 396 | 38.37% |
| KRE250321P00048000 | 2024-06-05 11:36AM EDT | 48.00 | 4.45 | 2.93 | 7.20 | 0.00 | - | 200 | 515 | 38.06% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 49.00 | 4.15 | 3.45 | 7.50 | 0.00 | - | 159 | 193 | 36.04% |
| KRE250321P00050000 | 2024-06-12 9:41AM EDT | 50.00 | 5.30 | 4.10 | 8.35 | 0.00 | - | 10 | 2,096 | 37.29% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 51.00 | 4.45 | 4.75 | 8.80 | 0.00 | - | 1 | 153 | 35.91% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 52.00 | 5.49 | 5.90 | 9.00 | 0.00 | - | 174 | 65 | 32.74% |
| KRE250321P00053000 | 2024-05-21 3:40PM EDT | 53.00 | 5.50 | 6.15 | 10.40 | 0.00 | - | 1 | 19 | 37.13% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 54.00 | 8.05 | 6.80 | 7.25 | 0.00 | - | - | 3 | 0.00% |
| KRE250321P00056000 | 2024-05-16 2:23PM EDT | 56.00 | 7.40 | 8.80 | 12.80 | 0.00 | - | 50 | 218 | 38.16% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 57.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 30.29% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 58.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 31.62% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 21.95 | 18.75 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.