Singapore markets open in 38 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
61,576.79 +702.71 (+1.15%) CMC Crypto 200
1,283.65 +17.51 (+1.38%)
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:
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 | 16.35 | 20.60 | 0.00 | - | 10 | 26 | 72.01% |
| KRE250321C00031000 | 2024-04-03 1:22PM EDT | 31.00 | 18.80 | 19.30 | 21.60 | 0.00 | - | 3 | 3 | 77.16% |
| KRE250321C00032000 | 2024-05-08 1:23PM EDT | 32.00 | 18.95 | 13.50 | 17.90 | 0.00 | - | 1 | 21 | 57.89% |
| KRE250321C00033000 | 2024-05-28 9:53AM EDT | 33.00 | 17.10 | 14.90 | 16.85 | 0.00 | - | 14 | 51 | 54.32% |
| KRE250321C00034000 | 2024-05-24 12:10PM EDT | 34.00 | 15.85 | 11.85 | 16.40 | 0.00 | - | 8 | 8 | 56.74% |
| KRE250321C00035000 | 2024-06-20 11:42AM EDT | 35.00 | 12.87 | 12.75 | 16.00 | 0.00 | - | 10 | 26 | 59.09% |
| KRE250321C00036000 | 2024-05-09 9:55AM EDT | 36.00 | 15.70 | 10.25 | 14.15 | 0.00 | - | 8 | 49 | 48.39% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 14.40 | 10.00 | 13.55 | 0.00 | - | - | 2 | 48.98% |
| KRE250321C00038000 | 2024-05-24 3:26PM EDT | 38.00 | 12.40 | 9.00 | 13.00 | 0.00 | - | 14 | 21 | 49.72% |
| KRE250321C00040000 | 2024-06-21 2:05PM EDT | 40.00 | 9.10 | 8.45 | 11.15 | 0.00 | - | 1 | 35 | 44.85% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 41.00 | 12.00 | 7.75 | 9.70 | 0.00 | - | 2 | 77 | 38.53% |
| KRE250321C00042000 | 2024-06-25 11:07AM EDT | 42.00 | 8.10 | 7.80 | 8.85 | 0.00 | - | 22 | 29 | 36.74% |
| KRE250321C00043000 | 2024-05-23 10:30AM EDT | 43.00 | 9.10 | 5.20 | 9.00 | 0.00 | - | 8 | 59 | 41.77% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 44.00 | 8.40 | 4.30 | 8.95 | 0.00 | - | 2 | 58 | 44.97% |
| KRE250321C00045000 | 2024-05-23 10:43AM EDT | 45.00 | 7.75 | 4.65 | 8.00 | 0.00 | - | 240 | 414 | 42.00% |
| KRE250321C00046000 | 2024-06-13 12:10PM EDT | 46.00 | 5.02 | 4.75 | 6.75 | 0.00 | - | 1 | 187 | 37.07% |
| KRE250321C00047000 | 2024-06-27 3:54PM EDT | 47.00 | 5.18 | 4.65 | 5.40 | +0.83 | +19.08% | 4 | 276 | 31.54% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 48.00 | 6.00 | 2.64 | 6.45 | 0.00 | - | 3 | 30 | 40.86% |
| KRE250321C00049000 | 2024-06-11 2:59PM EDT | 49.00 | 3.59 | 2.07 | 5.70 | 0.00 | - | 38 | 86 | 38.76% |
| KRE250321C00050000 | 2024-06-20 2:18PM EDT | 50.00 | 3.45 | 1.60 | 3.85 | 0.00 | - | 1 | 300 | 29.76% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 51.00 | 5.04 | 2.84 | 5.50 | 0.00 | - | 2 | 134 | 42.18% |
| KRE250321C00052000 | 2024-06-10 11:37AM EDT | 52.00 | 2.48 | 1.01 | 4.60 | 0.00 | - | 30 | 137 | 38.76% |
| KRE250321C00053000 | 2024-06-24 12:03PM EDT | 53.00 | 2.78 | 0.49 | 4.60 | 0.00 | - | 1 | 243 | 40.76% |
| KRE250321C00054000 | 2024-06-11 3:42PM EDT | 54.00 | 1.90 | 0.78 | 2.39 | 0.00 | - | 68 | 81 | 28.57% |
| KRE250321C00055000 | 2024-05-22 10:35AM EDT | 55.00 | 3.10 | 0.02 | 2.56 | 0.00 | - | 194 | 218 | 31.41% |
| KRE250321C00056000 | 2024-05-16 1:25PM EDT | 56.00 | 3.30 | 0.02 | 3.55 | 0.00 | - | 51 | 823 | 39.56% |
| KRE250321C00057000 | 2024-05-20 12:33PM EDT | 57.00 | 2.96 | 1.02 | 4.20 | 0.00 | - | 251 | 465 | 45.39% |
| KRE250321C00058000 | 2024-05-03 11:40AM EDT | 58.00 | 2.60 | 1.50 | 2.12 | 0.00 | - | 37 | 41 | 33.03% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 59.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 7 | 13 | 53.64% |
| KRE250321C00060000 | 2024-06-14 10:51AM EDT | 60.00 | 0.78 | 0.49 | 1.20 | 0.00 | - | 5 | 1,072 | 28.54% |
| KRE250321C00065000 | 2024-06-25 3:35PM EDT | 65.00 | 0.46 | 0.08 | 1.33 | 0.00 | - | 1 | 5 | 35.45% |
| KRE250321C00070000 | 2024-05-13 11:50AM EDT | 70.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 34.35% |
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 | 0.01 | 0.55 | 0.00 | - | 1 | 26 | 53.32% |
| KRE250321P00030000 | 2024-06-13 2:47PM EDT | 30.00 | 0.41 | 0.05 | 0.37 | 0.00 | - | 20 | 230 | 36.77% |
| KRE250321P00031000 | 2024-04-30 1:49PM EDT | 31.00 | 0.65 | 0.03 | 1.99 | 0.00 | - | 4 | 85 | 57.89% |
| KRE250321P00032000 | 2024-06-04 12:59PM EDT | 32.00 | 0.58 | 0.08 | 1.03 | 0.00 | - | 2 | 57 | 43.26% |
| KRE250321P00033000 | 2024-06-06 11:27AM EDT | 33.00 | 0.63 | 0.09 | 0.76 | 0.00 | - | 5 | 7 | 37.04% |
| KRE250321P00034000 | 2024-06-11 9:31AM EDT | 34.00 | 0.77 | 0.13 | 0.85 | 0.00 | - | 3 | 6 | 35.99% |
| KRE250321P00035000 | 2024-06-21 3:44PM EDT | 35.00 | 0.83 | 0.26 | 0.82 | 0.00 | - | 1 | 58 | 33.28% |
| KRE250321P00036000 | 2024-05-07 10:01AM EDT | 36.00 | 0.88 | 0.72 | 5.00 | 0.00 | - | 8 | 37 | 51.47% |
| KRE250321P00037000 | 2024-06-20 3:32PM EDT | 37.00 | 1.10 | 0.69 | 1.55 | 0.00 | - | 1 | 2,015 | 36.61% |
| KRE250321P00038000 | 2024-06-12 1:00PM EDT | 38.00 | 1.15 | 0.20 | 1.71 | 0.00 | - | 4 | 268 | 35.60% |
| KRE250321P00039000 | 2024-06-06 12:03PM EDT | 39.00 | 1.45 | 0.23 | 2.39 | 0.00 | - | 1 | 241 | 38.84% |
| KRE250321P00040000 | 2024-06-13 1:42PM EDT | 40.00 | 1.75 | 0.60 | 1.65 | 0.00 | - | 2 | 1,497 | 30.03% |
| KRE250321P00041000 | 2024-06-20 2:18PM EDT | 41.00 | 1.96 | 0.72 | 2.06 | 0.00 | - | 76 | 322 | 30.85% |
| KRE250321P00042000 | 2024-06-04 11:08AM EDT | 42.00 | 2.25 | 1.21 | 2.30 | 0.00 | - | 53 | 273 | 30.04% |
| KRE250321P00043000 | 2024-06-04 11:06AM EDT | 43.00 | 2.55 | 0.45 | 2.56 | 0.00 | - | 22 | 30 | 29.22% |
| KRE250321P00044000 | 2024-06-10 2:24PM EDT | 44.00 | 2.95 | 1.60 | 3.40 | 0.00 | - | 85 | 342 | 32.15% |
| KRE250321P00045000 | 2024-06-24 3:00PM EDT | 45.00 | 2.78 | 2.13 | 3.00 | 0.00 | - | 31 | 136 | 26.55% |
| KRE250321P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 3.70 | 2.02 | 4.55 | 0.00 | - | 5 | 94 | 33.47% |
| KRE250321P00047000 | 2024-06-24 10:58AM EDT | 47.00 | 3.75 | 2.65 | 5.10 | 0.00 | - | 1 | 397 | 33.63% |
| KRE250321P00048000 | 2024-06-21 10:50AM EDT | 48.00 | 4.60 | 2.01 | 5.75 | 0.00 | - | 1 | 515 | 34.23% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 49.00 | 4.15 | 3.45 | 7.50 | 0.00 | - | 159 | 193 | 41.44% |
| KRE250321P00050000 | 2024-06-26 12:40PM EDT | 50.00 | 5.51 | 3.25 | 6.95 | 0.00 | - | 1 | 2,097 | 34.29% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 51.00 | 4.45 | 5.70 | 7.35 | 0.00 | - | 1 | 153 | 32.83% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 52.00 | 5.49 | 5.90 | 9.00 | 0.00 | - | 174 | 65 | 38.97% |
| KRE250321P00053000 | 2024-05-21 3:40PM EDT | 53.00 | 5.50 | 5.20 | 9.50 | 0.00 | - | 1 | 19 | 37.87% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 54.00 | 8.05 | 6.80 | 7.25 | 0.00 | - | - | 3 | 17.77% |
| KRE250321P00056000 | 2024-05-16 2:23PM EDT | 56.00 | 7.40 | 8.80 | 12.80 | 0.00 | - | 50 | 218 | 45.20% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 57.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 38.48% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 58.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 40.03% |
| KRE250321P00060000 | 2024-06-26 9:52AM EDT | 60.00 | 13.37 | 10.35 | 14.60 | 0.00 | - | 12 | 10 | 36.65% |
| KRE250321P00065000 | 2024-06-26 9:52AM EDT | 65.00 | 18.32 | 15.30 | 19.55 | 0.00 | - | 7 | 0 | 42.53% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 21.95 | 18.75 | 23.50 | 0.00 | - | 1 | 0 | 38.60% |
© 2024 Yahoo. All rights reserved.