Singapore markets open in 19 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
61,457.13 +465.04 (+0.76%) CMC Crypto 200
1,283.64 +17.49 (+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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620C00020000 | 2023-10-26 3:04PM EDT | 20.00 | 20.65 | 22.00 | 27.00 | 0.00 | - | 72 | 0 | 0.00% |
| KRE250620C00025000 | 2024-04-15 9:49AM EDT | 25.00 | 22.60 | 25.50 | 28.10 | 0.00 | - | 1 | 216 | 91.85% |
| KRE250620C00027000 | 2023-07-25 1:10PM EDT | 27.00 | 22.25 | 17.45 | 20.90 | 0.00 | - | 1 | 5 | 35.16% |
| KRE250620C00028000 | 2023-12-04 2:25PM EDT | 28.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620C00029000 | 2023-09-15 9:52AM EDT | 29.00 | 16.55 | 13.50 | 15.95 | 0.00 | - | - | 2 | 0.00% |
| KRE250620C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 20.70 | 17.50 | 22.00 | 0.00 | - | 5 | 416 | 53.98% |
| KRE250620C00031000 | 2023-09-14 12:43PM EDT | 31.00 | 15.50 | 11.55 | 14.80 | 0.00 | - | 1 | 21 | 0.00% |
| KRE250620C00032000 | 2023-09-14 12:46PM EDT | 32.00 | 14.75 | 10.95 | 14.25 | 0.00 | - | 1 | 8 | 0.00% |
| KRE250620C00033000 | 2023-08-15 12:55PM EDT | 33.00 | 15.46 | 12.95 | 15.30 | 0.00 | - | 1 | 3 | 30.79% |
| KRE250620C00034000 | 2024-03-11 9:41AM EDT | 34.00 | 16.95 | 14.15 | 18.00 | 0.00 | - | 1 | 19 | 61.65% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 35.00 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 65.97% |
| KRE250620C00036000 | 2024-06-10 9:32AM EDT | 36.00 | 12.50 | 11.00 | 14.85 | 0.00 | - | 1 | 283 | 47.16% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 37.00 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 0.00% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 38.00 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 52.55% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 39.00 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 44.36% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 40.00 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 56.98% |
| KRE250620C00041000 | 2024-06-17 12:11PM EDT | 41.00 | 8.47 | 8.55 | 10.90 | 0.00 | - | 2 | 100 | 40.88% |
| KRE250620C00042000 | 2024-06-20 1:51PM EDT | 42.00 | 8.45 | 7.85 | 10.40 | 0.00 | - | 1 | 42 | 41.21% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 43.00 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 50.66% |
| KRE250620C00044000 | 2024-06-20 11:29AM EDT | 44.00 | 7.10 | 5.80 | 9.80 | 0.00 | - | 1 | 181 | 43.73% |
| KRE250620C00045000 | 2024-06-26 3:50PM EDT | 45.00 | 6.71 | 5.55 | 8.20 | 0.00 | - | 1 | 686 | 37.39% |
| KRE250620C00046000 | 2024-06-14 11:56AM EDT | 46.00 | 5.49 | 6.00 | 8.60 | 0.00 | - | 1 | 222 | 42.24% |
| KRE250620C00047000 | 2024-06-07 11:19AM EDT | 47.00 | 5.65 | 4.60 | 7.90 | 0.00 | - | 10 | 339 | 40.82% |
| KRE250620C00048000 | 2024-06-24 3:27PM EDT | 48.00 | 5.63 | 4.95 | 6.50 | 0.00 | - | 6 | 264 | 35.55% |
| KRE250620C00049000 | 2024-06-27 11:01AM EDT | 49.00 | 4.85 | 3.80 | 6.95 | +0.14 | +2.97% | 1 | 424 | 40.15% |
| KRE250620C00050000 | 2024-06-24 3:50PM EDT | 50.00 | 4.60 | 4.00 | 4.75 | 0.00 | - | 1 | 1,539 | 30.49% |
| KRE250620C00051000 | 2024-06-24 3:42PM EDT | 51.00 | 4.25 | 3.60 | 6.20 | 0.00 | - | 34 | 861 | 40.14% |
| KRE250620C00052000 | 2024-06-26 3:31PM EDT | 52.00 | 3.50 | 3.20 | 5.80 | 0.00 | - | 92 | 777 | 39.86% |
| KRE250620C00053000 | 2024-06-26 3:31PM EDT | 53.00 | 3.15 | 2.48 | 4.95 | 0.00 | - | 1 | 510 | 37.07% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 54.00 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 49.66% |
| KRE250620C00055000 | 2024-06-21 10:29AM EDT | 55.00 | 2.50 | 1.55 | 3.35 | 0.00 | - | 5 | 381 | 31.58% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 56.00 | 2.96 | 1.50 | 6.50 | 0.00 | - | 60 | 66 | 50.15% |
| KRE250620C00057000 | 2024-06-17 1:46PM EDT | 57.00 | 1.78 | 1.01 | 3.25 | 0.00 | - | 12 | 106 | 33.89% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 58.00 | 2.45 | 1.00 | 6.00 | 0.00 | - | 1 | 117 | 50.37% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 59.00 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 46.31% |
| KRE250620C00060000 | 2024-06-26 3:33PM EDT | 60.00 | 1.40 | 0.71 | 2.20 | 0.00 | - | 10 | 765 | 31.43% |
| KRE250620C00061000 | 2024-02-16 2:24PM EDT | 61.00 | 2.94 | 0.30 | 5.00 | 0.00 | - | 10 | 66 | 48.89% |
| KRE250620C00062000 | 2024-06-13 9:30AM EDT | 62.00 | 1.15 | 0.03 | 1.60 | 0.00 | - | 1 | 19 | 29.66% |
| KRE250620C00063000 | 2023-05-30 2:12PM EDT | 63.00 | 1.50 | 1.20 | 2.27 | 0.00 | - | 2 | 1 | 35.22% |
| KRE250620C00064000 | 2024-05-03 2:01PM EDT | 64.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 850 | 925 | 52.45% |
| KRE250620C00065000 | 2024-06-06 10:07AM EDT | 65.00 | 0.81 | 0.01 | 5.00 | 0.00 | - | 5 | 27 | 53.58% |
| KRE250620C00066000 | 2024-02-16 3:08PM EDT | 66.00 | 1.92 | 0.05 | 5.00 | 0.00 | - | 12 | 64 | 54.66% |
| KRE250620C00067000 | 2024-06-24 10:04AM EDT | 67.00 | 0.62 | 0.16 | 0.67 | 0.00 | - | 2 | 54 | 26.49% |
| KRE250620C00068000 | 2024-06-13 9:30AM EDT | 68.00 | 0.54 | 0.00 | 0.79 | 0.00 | - | 3 | 238 | 28.52% |
| KRE250620C00069000 | 2024-02-14 11:08AM EDT | 69.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 4 | 265 | 57.76% |
| KRE250620C00070000 | 2024-06-21 1:30PM EDT | 70.00 | 0.42 | 0.00 | 0.87 | 0.00 | - | 10 | 99 | 30.88% |
| KRE250620C00075000 | 2024-02-14 3:50PM EDT | 75.00 | 0.73 | 0.15 | 5.00 | 0.00 | - | 2 | 591 | 63.32% |
| KRE250620C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 0.14 | 0.00 | 0.96 | 0.00 | - | 2 | 5,015 | 38.82% |
| KRE250620C00085000 | 2024-06-06 1:34PM EDT | 85.00 | 0.09 | 0.00 | 0.91 | 0.00 | - | 2 | 29 | 41.33% |
| KRE250620C00090000 | 2024-06-14 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 7 | 555 | 34.52% |
| KRE250620C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,018 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620P00020000 | 2024-06-24 3:58PM EDT | 20.00 | 0.15 | 0.10 | 0.21 | 0.00 | - | 20 | 521 | 48.78% |
| KRE250620P00025000 | 2024-06-06 1:31PM EDT | 25.00 | 0.30 | 0.00 | 1.11 | 0.00 | - | 4 | 1,233 | 55.71% |
| KRE250620P00026000 | 2024-05-08 3:50PM EDT | 26.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 70 | 71 | 70.22% |
| KRE250620P00027000 | 2024-06-04 3:21PM EDT | 27.00 | 0.43 | 0.00 | 2.49 | 0.00 | - | 3 | 2 | 52.15% |
| KRE250620P00028000 | 2024-05-09 11:08AM EDT | 28.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 100 | 63.77% |
| KRE250620P00029000 | 2024-06-24 9:59AM EDT | 29.00 | 0.48 | 0.00 | 2.61 | 0.00 | - | 2 | 3 | 61.82% |
| KRE250620P00030000 | 2024-06-26 10:24AM EDT | 30.00 | 0.59 | 0.00 | 2.68 | 0.00 | - | 50 | 3,013 | 59.49% |
| KRE250620P00031000 | 2023-07-28 9:31AM EDT | 31.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 10 | 40 | 54.90% |
| KRE250620P00032000 | 2024-04-22 12:35PM EDT | 32.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KRE250620P00033000 | 2024-06-26 10:43AM EDT | 33.00 | 0.92 | 0.56 | 1.01 | 0.00 | - | 49 | 3,466 | 34.99% |
| KRE250620P00034000 | 2024-06-26 10:43AM EDT | 34.00 | 1.04 | 0.03 | 3.05 | 0.00 | - | 73 | 286 | 51.29% |
| KRE250620P00035000 | 2024-06-26 10:42AM EDT | 35.00 | 1.18 | 0.70 | 3.15 | 0.00 | - | 431 | 1,934 | 49.35% |
| KRE250620P00036000 | 2024-06-12 11:02AM EDT | 36.00 | 1.15 | 0.04 | 2.02 | 0.00 | - | 3 | 1,202 | 37.81% |
| KRE250620P00037000 | 2024-06-24 9:55AM EDT | 37.00 | 1.40 | 1.05 | 1.60 | 0.00 | - | 15 | 2,141 | 32.03% |
| KRE250620P00038000 | 2024-06-17 1:28PM EDT | 38.00 | 1.80 | 1.21 | 1.80 | 0.00 | - | 25 | 2,658 | 31.45% |
| KRE250620P00039000 | 2024-06-25 11:31AM EDT | 39.00 | 1.78 | 0.61 | 2.53 | 0.00 | - | 1 | 1,038 | 34.55% |
| KRE250620P00040000 | 2024-06-26 12:50PM EDT | 40.00 | 2.05 | 0.06 | 5.00 | 0.00 | - | 1 | 10,812 | 48.30% |
| KRE250620P00041000 | 2024-06-20 3:53PM EDT | 41.00 | 2.37 | 0.85 | 2.78 | 0.00 | - | 1 | 2,317 | 31.42% |
| KRE250620P00042000 | 2024-06-17 1:29PM EDT | 42.00 | 2.86 | 0.25 | 4.50 | 0.00 | - | 1 | 1,281 | 39.60% |
| KRE250620P00043000 | 2024-06-13 12:10PM EDT | 43.00 | 3.20 | 2.20 | 2.90 | 0.00 | - | 1 | 5,025 | 27.31% |
| KRE250620P00044000 | 2024-06-24 3:42PM EDT | 44.00 | 3.05 | 2.50 | 4.95 | 0.00 | - | 68 | 731 | 36.73% |
| KRE250620P00045000 | 2024-06-27 11:49AM EDT | 45.00 | 3.45 | 1.01 | 5.40 | -0.19 | -5.22% | 1 | 8,538 | 36.46% |
| KRE250620P00046000 | 2024-06-24 12:09PM EDT | 46.00 | 3.87 | 2.01 | 5.75 | 0.00 | - | 1 | 959 | 35.52% |
| KRE250620P00047000 | 2024-06-24 1:23PM EDT | 47.00 | 4.20 | 3.75 | 6.15 | 0.00 | - | 11 | 2,498 | 34.74% |
| KRE250620P00048000 | 2024-06-12 10:46AM EDT | 48.00 | 4.60 | 3.05 | 6.55 | 0.00 | - | 1 | 2,603 | 33.85% |
| KRE250620P00049000 | 2024-06-26 3:50PM EDT | 49.00 | 5.44 | 3.05 | 6.95 | 0.00 | - | 1 | 249 | 32.86% |
| KRE250620P00050000 | 2024-06-26 10:43AM EDT | 50.00 | 6.15 | 5.05 | 6.60 | 0.00 | - | 10 | 34,425 | 27.75% |
| KRE250620P00051000 | 2024-06-06 1:13PM EDT | 51.00 | 6.65 | 5.00 | 7.70 | 0.00 | - | 20 | 772 | 30.23% |
| KRE250620P00052000 | 2024-05-29 1:21PM EDT | 52.00 | 7.25 | 4.55 | 8.75 | 0.00 | - | 70 | 2,245 | 32.32% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 53.00 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 35.39% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 54.00 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 29.70% |
| KRE250620P00055000 | 2024-05-16 10:11AM EDT | 55.00 | 7.20 | 7.50 | 12.50 | 0.00 | - | 380 | 4,707 | 41.31% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 56.00 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 50.60% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 57.00 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 45.11% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 58.00 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 36.29% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 59.00 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 29.85% |
| KRE250620P00060000 | 2024-06-24 3:00PM EDT | 60.00 | 12.40 | 11.15 | 13.85 | 0.00 | - | 1 | 2,362 | 26.71% |
| KRE250620P00061000 | 2023-06-06 3:16PM EDT | 61.00 | 18.55 | 18.00 | 22.05 | 0.00 | - | 2 | 1 | 57.91% |
| KRE250620P00062000 | 2023-05-30 2:11PM EDT | 62.00 | 22.30 | 20.10 | 21.90 | 0.00 | - | 2 | 0 | 59.02% |
| KRE250620P00063000 | 2023-02-01 4:55PM EDT | 63.00 | 7.20 | 6.00 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620P00065000 | 2024-04-10 9:33AM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250620P00066000 | 2024-02-26 2:53PM EDT | 66.00 | 19.06 | 14.80 | 18.50 | 0.00 | - | 1 | 1 | 18.12% |
| KRE250620P00067000 | 2023-04-12 11:48AM EDT | 67.00 | 24.60 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 88.80% |
| KRE250620P00068000 | 2023-02-07 1:06PM EDT | 68.00 | 9.05 | 14.25 | 18.15 | 0.00 | - | 14 | 13 | 0.00% |
| KRE250620P00070000 | 2024-05-23 2:05PM EDT | 70.00 | 21.45 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 50.76% |
| KRE250620P00075000 | 2024-05-08 1:35PM EDT | 75.00 | 25.00 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 52.03% |
| KRE250620P00080000 | 2023-03-28 9:35AM EDT | 80.00 | 36.00 | 35.50 | 40.50 | 0.00 | - | 5 | 0 | 71.12% |
| KRE250620P00085000 | 2023-03-13 12:02PM EDT | 85.00 | 38.58 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 71.99% |
| KRE250620P00090000 | 2023-03-14 11:25AM EDT | 90.00 | 43.03 | 45.90 | 48.25 | 0.00 | - | - | 0 | 72.85% |
| KRE250620P00095000 | 2023-02-07 1:06PM EDT | 95.00 | 30.90 | 40.00 | 44.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.