Singapore markets open in 25 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
61,463.16 +615.32 (+1.01%) CMC Crypto 200
1,284.09 +17.95 (+1.42%)
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:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 35.00 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 55.63% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 37.00 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 62.45% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 39.00 | 12.20 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 62.35% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 40.00 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 54.26% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 45.00 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 52.62% |
| KRE250919C00046000 | 2024-06-14 11:56AM EDT | 46.00 | 6.07 | 5.90 | 9.05 | 0.00 | - | - | 1 | 39.94% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 48.00 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 51.17% |
| KRE250919C00049000 | 2024-05-15 11:53AM EDT | 49.00 | 8.10 | 2.00 | 7.00 | 0.00 | - | 1 | 40 | 36.08% |
| KRE250919C00050000 | 2024-06-13 12:17PM EDT | 50.00 | 4.40 | 2.50 | 6.20 | 0.00 | - | 5 | 750 | 34.11% |
| KRE250919C00052000 | 2024-05-15 9:44AM EDT | 52.00 | 6.80 | 3.55 | 3.90 | 0.00 | - | - | 1 | 26.54% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 53.00 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 47.60% |
| KRE250919C00054000 | 2024-05-29 11:33AM EDT | 54.00 | 3.37 | 2.88 | 4.55 | 0.00 | - | 10 | 15 | 32.67% |
| KRE250919C00055000 | 2024-06-12 10:01AM EDT | 55.00 | 3.15 | 2.01 | 5.00 | 0.00 | - | 4 | 131 | 36.24% |
| KRE250919C00056000 | 2024-06-27 12:50PM EDT | 56.00 | 2.84 | 2.17 | 4.60 | +0.27 | +10.51% | 10 | 108 | 35.66% |
| KRE250919C00057000 | 2024-06-17 1:46PM EDT | 57.00 | 2.19 | 0.09 | 5.00 | 0.00 | - | - | 12 | 38.89% |
| KRE250919C00058000 | 2024-05-07 11:29AM EDT | 58.00 | 4.00 | 0.04 | 2.63 | 0.00 | - | 14 | 15 | 28.22% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 59.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| KRE250919C00060000 | 2024-06-14 3:18PM EDT | 60.00 | 1.54 | 1.62 | 2.37 | 0.00 | - | 1 | 57 | 29.02% |
| KRE250919C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.64 | 0.20 | 0.93 | 0.00 | - | 6 | 18 | 28.09% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250919P00025000 | 2024-06-21 11:14AM EDT | 25.00 | 0.41 | 0.00 | 1.20 | 0.00 | - | 3 | 27 | 50.93% |
| KRE250919P00030000 | 2024-06-05 1:28PM EDT | 30.00 | 0.73 | 0.21 | 1.12 | 0.00 | - | 4 | 20 | 38.40% |
| KRE250919P00035000 | 2024-05-15 9:33AM EDT | 35.00 | 1.15 | 1.34 | 1.61 | 0.00 | - | 10 | 12 | 32.68% |
| KRE250919P00036000 | 2024-05-02 9:30AM EDT | 36.00 | 1.82 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 53.72% |
| KRE250919P00037000 | 2024-04-11 11:45AM EDT | 37.00 | 2.74 | 1.21 | 1.87 | 0.00 | - | 12 | 2,963 | 30.59% |
| KRE250919P00038000 | 2024-06-14 10:13AM EDT | 38.00 | 2.09 | 1.26 | 2.22 | 0.00 | - | - | 1,000 | 30.96% |
| KRE250919P00039000 | 2024-06-05 1:50PM EDT | 39.00 | 2.15 | 1.47 | 2.83 | 0.00 | - | 500 | 3,115 | 32.73% |
| KRE250919P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 2.82 | 0.07 | 5.00 | 0.00 | - | 1 | 6 | 43.14% |
| KRE250919P00041000 | 2024-05-29 11:33AM EDT | 41.00 | 2.75 | 0.08 | 5.00 | 0.00 | - | 29 | 52 | 40.59% |
| KRE250919P00042000 | 2024-06-04 2:19PM EDT | 42.00 | 3.15 | 0.15 | 5.00 | 0.00 | - | 1 | 1 | 38.06% |
| KRE250919P00043000 | 2024-05-07 11:29AM EDT | 43.00 | 2.91 | 1.00 | 6.00 | 0.00 | - | 411 | 441 | 40.82% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 44.00 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 109 | 38.20% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 45.00 | 3.50 | 2.99 | 6.50 | 0.00 | - | 269 | 336 | 38.10% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 46.00 | 4.15 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 35.42% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 47.00 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 37.60% |
| KRE250919P00048000 | 2024-06-11 2:58PM EDT | 48.00 | 5.65 | 2.70 | 7.50 | 0.00 | - | 150 | 150 | 34.80% |
| KRE250919P00049000 | 2024-05-07 1:49PM EDT | 49.00 | 5.15 | 4.40 | 8.50 | 0.00 | - | 4 | 9 | 36.74% |
| KRE250919P00050000 | 2024-06-11 2:58PM EDT | 50.00 | 6.80 | 3.50 | 8.50 | 0.00 | - | 5 | 751 | 33.80% |
| KRE250919P00051000 | 2024-06-10 9:41AM EDT | 51.00 | 7.52 | 5.30 | 7.60 | 0.00 | - | 20 | 3 | 26.51% |
| KRE250919P00052000 | 2024-05-29 10:30AM EDT | 52.00 | 7.43 | 4.50 | 9.50 | 0.00 | - | 20 | 46 | 32.43% |
| KRE250919P00053000 | 2024-05-28 2:27PM EDT | 53.00 | 7.41 | 5.00 | 9.75 | 0.00 | - | 20 | 22 | 30.41% |
| KRE250919P00055000 | 2024-06-06 3:37PM EDT | 55.00 | 9.50 | 6.50 | 11.50 | 0.00 | - | - | 1 | 32.07% |
© 2024 Yahoo. All rights reserved.