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
66,243.92 +81.09 (+0.12%) CMC Crypto 200
1,374.23 -43.64 (-3.08%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE251219C00020000 | 2024-04-04 11:11AM EDT | 20.00 | 29.27 | 27.50 | 32.50 | 0.00 | - | 1 | 48 | 88.70% |
| KRE251219C00025000 | 2024-05-23 3:17PM EDT | 25.00 | 23.95 | 19.00 | 24.00 | 0.00 | - | 2 | 44 | 61.21% |
| KRE251219C00026000 | 2023-06-06 10:49AM EDT | 26.00 | 19.30 | 16.80 | 17.30 | 0.00 | - | 4 | 5 | 0.00% |
| KRE251219C00027000 | 2024-03-05 11:40AM EDT | 27.00 | 22.87 | 22.55 | 23.25 | 0.00 | - | 1 | 3 | 62.81% |
| KRE251219C00028000 | 2023-10-11 12:55PM EDT | 28.00 | 16.00 | 13.85 | 17.15 | 0.00 | - | 1 | 41 | 0.00% |
| KRE251219C00029000 | 2023-12-20 4:02PM EDT | 29.00 | 24.50 | 21.50 | 26.00 | 0.00 | - | 2 | 8 | 77.37% |
| KRE251219C00030000 | 2024-02-14 11:33AM EDT | 30.00 | 19.13 | 17.00 | 20.90 | 0.00 | - | 2 | 44 | 61.29% |
| KRE251219C00031000 | 2023-09-01 3:54PM EDT | 31.00 | 17.55 | 12.35 | 17.00 | 0.00 | - | 15 | 15 | 37.72% |
| KRE251219C00032000 | 2023-12-13 3:54PM EDT | 32.00 | 20.04 | 18.50 | 23.00 | 0.00 | - | 2 | 15 | 67.48% |
| KRE251219C00033000 | 2024-05-20 2:54PM EDT | 33.00 | 19.14 | 12.50 | 17.50 | 0.00 | - | 5 | 16 | 50.38% |
| KRE251219C00034000 | 2024-04-18 12:31PM EDT | 34.00 | 15.16 | 16.50 | 21.50 | 0.00 | - | 1 | 20 | 62.93% |
| KRE251219C00035000 | 2024-06-13 1:42PM EDT | 35.00 | 14.00 | 11.00 | 14.40 | 0.00 | - | 55 | 186 | 38.66% |
| KRE251219C00036000 | 2024-04-19 1:04PM EDT | 36.00 | 14.47 | 15.00 | 20.00 | 0.00 | - | 10 | 169 | 59.96% |
| KRE251219C00037000 | 2024-05-01 1:31PM EDT | 37.00 | 14.40 | 12.00 | 17.00 | 0.00 | - | 1 | 60 | 59.85% |
| KRE251219C00038000 | 2024-02-02 11:18AM EDT | 38.00 | 14.20 | 12.65 | 14.80 | 0.00 | - | 4 | 85 | 50.53% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 39.00 | 12.90 | 9.50 | 14.50 | 0.00 | - | 12 | 234 | 51.53% |
| KRE251219C00040000 | 2024-06-12 12:12PM EDT | 40.00 | 11.35 | 7.50 | 12.50 | 0.00 | - | 20 | 641 | 43.73% |
| KRE251219C00041000 | 2024-05-29 3:56PM EDT | 41.00 | 9.35 | 7.00 | 12.00 | 0.00 | - | 10 | 141 | 43.67% |
| KRE251219C00042000 | 2024-05-13 12:16PM EDT | 42.00 | 12.60 | 7.50 | 12.00 | 0.00 | - | 1 | 142 | 45.97% |
| KRE251219C00043000 | 2024-05-24 2:22PM EDT | 43.00 | 10.25 | 5.50 | 10.50 | 0.00 | - | 1 | 115 | 40.92% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 44.00 | 11.05 | 6.00 | 11.00 | 0.00 | - | 10 | 168 | 45.37% |
| KRE251219C00045000 | 2024-06-14 10:41AM EDT | 45.00 | 7.10 | 4.60 | 9.50 | -0.10 | -1.39% | 15 | 3,009 | 40.34% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 46.00 | 7.95 | 8.00 | 13.00 | 0.00 | - | 50 | 27 | 58.48% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 47.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 174 | 663 | 0.39% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 48.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 174 | 332 | 0.78% |
| KRE251219C00049000 | 2024-06-05 12:04PM EDT | 49.00 | 6.04 | 2.50 | 7.50 | 0.00 | - | 30 | 511 | 38.35% |
| KRE251219C00050000 | 2024-06-11 11:07AM EDT | 50.00 | 4.85 | 2.50 | 7.00 | 0.00 | - | 2 | 2,895 | 37.68% |
| KRE251219C00051000 | 2024-05-24 9:32AM EDT | 51.00 | 6.18 | 2.00 | 7.00 | 0.00 | - | 40 | 344 | 39.16% |
| KRE251219C00052000 | 2024-06-13 12:11PM EDT | 52.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 5 | 93 | 38.37% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 53.00 | 5.10 | 4.50 | 7.50 | 0.00 | - | 82 | 96 | 44.14% |
| KRE251219C00054000 | 2024-06-04 10:59AM EDT | 54.00 | 4.06 | 1.00 | 6.00 | 0.00 | - | 5 | 143 | 38.79% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 55.00 | 4.85 | 1.50 | 6.50 | 0.00 | - | 10 | 453 | 42.25% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 56.00 | 4.35 | 3.00 | 6.40 | 0.00 | - | 82 | 324 | 43.00% |
| KRE251219C00057000 | 2024-06-13 12:20PM EDT | 57.00 | 2.66 | 0.00 | 2.92 | 0.00 | - | 2 | 412 | 28.17% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 58.00 | 4.35 | 2.60 | 7.00 | 0.00 | - | 4 | 59 | 47.93% |
| KRE251219C00059000 | 2024-06-11 3:32PM EDT | 59.00 | 2.29 | 0.06 | 5.00 | 0.00 | - | 10 | 49 | 40.03% |
| KRE251219C00060000 | 2024-06-06 12:25PM EDT | 60.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 333 | 41.05% |
| KRE251219C00061000 | 2024-05-03 10:00AM EDT | 61.00 | 3.65 | 0.15 | 10.05 | 0.00 | - | 100 | 319 | 64.58% |
| KRE251219C00062000 | 2024-05-07 12:27PM EDT | 62.00 | 3.35 | 1.73 | 5.00 | 0.00 | - | 100 | 240 | 43.00% |
| KRE251219C00063000 | 2024-04-03 9:49AM EDT | 63.00 | 3.10 | 2.90 | 4.20 | 0.00 | - | 25 | 134 | 40.18% |
| KRE251219C00064000 | 2024-05-13 12:01PM EDT | 64.00 | 2.95 | 0.91 | 1.99 | 0.00 | - | 152 | 557 | 29.72% |
| KRE251219C00065000 | 2024-05-14 4:12PM EDT | 65.00 | 2.33 | 1.00 | 2.10 | 0.00 | - | 1 | 1,111 | 31.15% |
| KRE251219C00066000 | 2024-03-06 1:02PM EDT | 66.00 | 2.92 | 1.30 | 5.90 | 0.00 | - | 14 | 50 | 50.74% |
| KRE251219C00067000 | 2024-05-13 12:02PM EDT | 67.00 | 2.41 | 0.10 | 5.00 | 0.00 | - | 28 | 34 | 47.41% |
| KRE251219C00068000 | 2024-05-13 12:02PM EDT | 68.00 | 2.22 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 48.23% |
| KRE251219C00069000 | 2024-05-13 11:50AM EDT | 69.00 | 2.05 | 0.03 | 2.00 | 0.00 | - | 6 | 223 | 33.53% |
| KRE251219C00070000 | 2024-04-19 12:20PM EDT | 70.00 | 1.35 | 0.11 | 2.20 | 0.00 | - | 95 | 329 | 35.41% |
| KRE251219C00072000 | 2024-04-16 12:37PM EDT | 72.00 | 1.59 | 0.00 | 3.40 | 0.00 | - | 1 | 12 | 43.37% |
| KRE251219C00074000 | 2024-04-10 11:15AM EDT | 74.00 | 1.21 | 0.07 | 3.00 | 0.00 | - | - | 1 | 42.62% |
| KRE251219C00075000 | 2024-04-10 11:15AM EDT | 75.00 | 1.19 | 0.75 | 2.80 | 0.00 | - | - | 1 | 42.17% |
| KRE251219C00076000 | 2024-04-16 12:37PM EDT | 76.00 | 1.03 | 0.00 | 2.70 | 0.00 | - | 6 | 13 | 42.25% |
| KRE251219C00080000 | 2024-05-02 3:17PM EDT | 80.00 | 0.78 | 0.00 | 9.60 | 0.00 | - | 10 | 54 | 55.71% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE251219P00020000 | 2024-06-11 10:07AM EDT | 20.00 | 0.27 | 0.10 | 4.55 | 0.00 | - | 1 | 190 | 71.78% |
| KRE251219P00025000 | 2024-06-12 3:00PM EDT | 25.00 | 0.47 | 0.00 | 4.85 | 0.00 | - | 3 | 67 | 57.08% |
| KRE251219P00026000 | 2024-05-01 11:47AM EDT | 26.00 | 0.68 | 0.05 | 5.00 | 0.00 | - | 66 | 123 | 55.23% |
| KRE251219P00027000 | 2024-02-01 11:42AM EDT | 27.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 52.33% |
| KRE251219P00028000 | 2024-04-29 2:51PM EDT | 28.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | 12 | 4,811 | 69.03% |
| KRE251219P00029000 | 2024-05-15 10:15AM EDT | 29.00 | 0.67 | 0.76 | 0.95 | 0.00 | - | 54 | 499 | 33.33% |
| KRE251219P00030000 | 2024-06-11 11:22AM EDT | 30.00 | 1.00 | 1.00 | 2.90 | 0.00 | - | 1 | 7,257 | 47.90% |
| KRE251219P00031000 | 2024-04-18 12:30PM EDT | 31.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 1 | 38 | 59.91% |
| KRE251219P00032000 | 2024-04-18 12:30PM EDT | 32.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | 55 | 56 | 57.08% |
| KRE251219P00033000 | 2024-04-18 12:30PM EDT | 33.00 | 1.96 | 0.00 | 5.00 | 0.00 | - | 6 | 534 | 54.32% |
| KRE251219P00034000 | 2023-11-29 12:20PM EDT | 34.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | 3 | 762 | 32.81% |
| KRE251219P00035000 | 2024-06-12 9:54AM EDT | 35.00 | 1.47 | 0.00 | 5.00 | 0.00 | - | 15 | 2,434 | 49.02% |
| KRE251219P00036000 | 2024-05-14 11:21AM EDT | 36.00 | 1.23 | 1.75 | 1.94 | 0.00 | - | 1 | 102 | 28.13% |
| KRE251219P00037000 | 2024-05-14 11:22AM EDT | 37.00 | 1.65 | 1.97 | 2.18 | 0.00 | - | 103 | 444 | 27.71% |
| KRE251219P00038000 | 2024-05-14 11:21AM EDT | 38.00 | 1.99 | 2.21 | 2.40 | 0.00 | - | 196 | 1,772 | 27.06% |
| KRE251219P00039000 | 2024-05-14 11:23AM EDT | 39.00 | 2.04 | 2.46 | 2.67 | 0.00 | - | 149 | 5,909 | 26.60% |
| KRE251219P00040000 | 2024-05-14 11:48AM EDT | 40.00 | 2.35 | 2.74 | 2.95 | 0.00 | - | 165 | 7,233 | 26.08% |
| KRE251219P00041000 | 2024-06-06 12:58PM EDT | 41.00 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 6,511 | 39.33% |
| KRE251219P00042000 | 2024-05-14 11:21AM EDT | 42.00 | 0.86 | 3.35 | 3.55 | 0.00 | - | 10 | 2,904 | 24.93% |
| KRE251219P00043000 | 2024-05-17 1:57PM EDT | 43.00 | 2.85 | 1.50 | 6.50 | 0.00 | - | 1 | 3,177 | 36.77% |
| KRE251219P00044000 | 2024-06-11 2:50PM EDT | 44.00 | 4.30 | 2.00 | 7.00 | 0.00 | - | 24 | 8,664 | 36.59% |
| KRE251219P00045000 | 2024-05-14 11:21AM EDT | 45.00 | 3.65 | 4.50 | 4.70 | 0.00 | - | 21 | 10,084 | 23.55% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 46.00 | 5.94 | 1.50 | 6.50 | 0.00 | - | 5 | 4,213 | 29.20% |
| KRE251219P00047000 | 2024-06-13 9:43AM EDT | 47.00 | 5.35 | 3.50 | 8.00 | 0.00 | - | 2 | 8,109 | 33.31% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 48.00 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 37.28% |
| KRE251219P00049000 | 2024-05-07 1:49PM EDT | 49.00 | 5.55 | 3.50 | 8.35 | 0.00 | - | 1 | 1,335 | 29.39% |
| KRE251219P00050000 | 2024-06-07 9:58AM EDT | 50.00 | 6.85 | 5.00 | 10.00 | 0.00 | - | 1 | 5,777 | 33.83% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 51.00 | 6.45 | 6.20 | 9.50 | 0.00 | - | 2 | 79 | 28.66% |
| KRE251219P00052000 | 2024-05-30 9:30AM EDT | 52.00 | 7.35 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 32.29% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 53.00 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 29.14% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 54.00 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 37.81% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 55.00 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 29.77% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 56.00 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 39.56% |
| KRE251219P00057000 | 2023-06-22 10:17AM EDT | 57.00 | 16.60 | 10.55 | 12.50 | 0.00 | - | 2 | 2 | 21.55% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 59.00 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 28.75% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 60.00 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 51.75% |
| KRE251219P00065000 | 2024-01-22 11:49AM EDT | 65.00 | 15.10 | 17.60 | 19.00 | 0.00 | - | 1 | 1 | 15.14% |
| KRE251219P00070000 | 2024-02-29 1:33PM EDT | 70.00 | 22.43 | 19.00 | 22.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.