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
66,222.23 +22.24 (+0.03%) CMC Crypto 200
1,373.68 -44.19 (-3.12%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116C00020000 | 2024-05-14 11:04AM EDT | 20.00 | 30.92 | 25.25 | 28.15 | 0.00 | - | 1 | 32 | 66.60% |
| KRE260116C00025000 | 2024-06-14 9:34AM EDT | 25.00 | 21.60 | 19.00 | 24.00 | -0.45 | -2.04% | 50 | 0 | 59.72% |
| KRE260116C00030000 | 2024-06-14 9:52AM EDT | 30.00 | 17.40 | 15.00 | 20.00 | -1.20 | -6.45% | 5 | 19 | 53.64% |
| KRE260116C00035000 | 2024-06-13 10:34AM EDT | 35.00 | 13.95 | 11.50 | 16.00 | 0.00 | - | 5 | 114 | 47.11% |
| KRE260116C00036000 | 2024-05-03 11:38AM EDT | 36.00 | 16.34 | 13.00 | 18.00 | 0.00 | - | 20 | 20 | 61.26% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 37.00 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 54.35% |
| KRE260116C00038000 | 2024-05-03 1:27PM EDT | 38.00 | 14.80 | 11.50 | 16.50 | 0.00 | - | 20 | 26 | 58.20% |
| KRE260116C00039000 | 2024-05-16 11:50AM EDT | 39.00 | 15.07 | 8.00 | 13.00 | 0.00 | - | 20 | 34 | 42.62% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 40.00 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 54.88% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 41.00 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 54.82% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 42.00 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 52.04% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 43.00 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 61.22% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 44.00 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 58.26% |
| KRE260116C00045000 | 2024-05-06 1:56PM EDT | 45.00 | 10.85 | 6.90 | 9.40 | 0.00 | - | 2 | 89 | 38.90% |
| KRE260116C00046000 | 2024-05-14 1:24PM EDT | 46.00 | 10.30 | 6.95 | 7.25 | 0.00 | - | 1 | 26 | 31.23% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 47.00 | 7.93 | 7.10 | 10.00 | 0.00 | - | 1 | 19 | 45.15% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 48.00 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 53.46% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 49.00 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 65.12% |
| KRE260116C00050000 | 2024-06-10 10:42AM EDT | 50.00 | 5.05 | 2.50 | 7.50 | 0.00 | - | 1 | 720 | 38.92% |
| KRE260116C00051000 | 2024-06-10 9:30AM EDT | 51.00 | 4.94 | 2.03 | 7.00 | 0.00 | - | 4 | 1,246 | 38.21% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 52.00 | 7.17 | 1.53 | 6.50 | 0.00 | - | 100 | 99 | 37.43% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 53.00 | 4.95 | 4.50 | 9.50 | 0.00 | - | 12 | 78 | 51.70% |
| KRE260116C00054000 | 2024-05-07 11:04AM EDT | 54.00 | 6.30 | 2.81 | 6.50 | 0.00 | - | 1 | 37 | 40.00% |
| KRE260116C00055000 | 2024-06-13 11:18AM EDT | 55.00 | 3.37 | 0.54 | 4.40 | 0.00 | - | 9 | 11,212 | 32.04% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 56.00 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 48.86% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 58.00 | 4.80 | 3.50 | 5.85 | 0.00 | - | 6 | 7 | 41.76% |
| KRE260116C00060000 | 2024-06-07 10:30AM EDT | 60.00 | 2.53 | 0.04 | 5.00 | 0.00 | - | 5 | 112 | 40.04% |
| KRE260116C00065000 | 2024-06-06 12:21PM EDT | 65.00 | 1.55 | 1.00 | 5.00 | 0.00 | - | 2 | 58 | 44.61% |
| KRE260116C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 1.01 | 0.06 | 2.25 | 0.00 | - | 1 | 121 | 34.83% |
| KRE260116C00075000 | 2024-06-07 10:04AM EDT | 75.00 | 0.66 | 0.00 | 3.00 | 0.00 | - | 5 | 127 | 42.21% |
| KRE260116C00080000 | 2024-05-20 12:36PM EDT | 80.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 4 | 24 | 55.30% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116P00020000 | 2024-06-14 10:13AM EDT | 20.00 | 0.37 | 0.11 | 0.31 | +0.07 | +23.33% | 2 | 317 | 40.19% |
| KRE260116P00025000 | 2024-06-13 1:06PM EDT | 25.00 | 0.52 | 0.02 | 0.79 | 0.00 | - | 5 | 429 | 38.40% |
| KRE260116P00030000 | 2024-06-07 11:50AM EDT | 30.00 | 0.99 | 0.88 | 2.35 | 0.00 | - | 1 | 2,072 | 42.63% |
| KRE260116P00033000 | 2024-06-14 1:56PM EDT | 33.00 | 1.50 | 0.00 | 1.52 | +0.05 | +3.45% | 2 | 339 | 30.12% |
| KRE260116P00034000 | 2024-02-09 3:28PM EDT | 34.00 | 2.35 | 1.34 | 3.40 | 0.00 | - | 5 | 310 | 40.72% |
| KRE260116P00035000 | 2024-06-10 11:56AM EDT | 35.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 4 | 4,276 | 47.83% |
| KRE260116P00036000 | 2024-05-23 11:29AM EDT | 36.00 | 1.64 | 0.50 | 3.60 | 0.00 | - | 2 | 30 | 37.42% |
| KRE260116P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 1.91 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 42.90% |
| KRE260116P00038000 | 2024-05-17 11:12AM EDT | 38.00 | 1.85 | 0.00 | 3.80 | 0.00 | - | 1 | 2,510 | 34.12% |
| KRE260116P00039000 | 2024-06-04 1:02PM EDT | 39.00 | 2.73 | 0.50 | 5.50 | 0.00 | - | 3 | 1,017 | 40.71% |
| KRE260116P00040000 | 2024-06-12 10:52AM EDT | 40.00 | 2.61 | 0.50 | 5.50 | 0.00 | - | 5 | 5,013 | 38.31% |
| KRE260116P00041000 | 2024-06-11 2:47PM EDT | 41.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 22 | 3,555 | 38.37% |
| KRE260116P00042000 | 2024-06-11 2:46PM EDT | 42.00 | 3.65 | 3.65 | 4.95 | 0.00 | - | 4,032 | 8,882 | 30.98% |
| KRE260116P00043000 | 2024-06-13 12:26PM EDT | 43.00 | 4.00 | 1.50 | 4.40 | 0.00 | - | 1 | 8,371 | 26.15% |
| KRE260116P00044000 | 2024-06-11 2:46PM EDT | 44.00 | 4.40 | 2.00 | 7.00 | 0.00 | - | 37 | 1,067 | 35.69% |
| KRE260116P00045000 | 2024-06-12 11:51AM EDT | 45.00 | 4.31 | 2.50 | 7.50 | 0.00 | - | 6 | 4,310 | 35.44% |
| KRE260116P00046000 | 2024-06-11 2:54PM EDT | 46.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 186 | 1,201 | 32.89% |
| KRE260116P00047000 | 2024-06-11 2:56PM EDT | 47.00 | 5.65 | 3.50 | 8.50 | 0.00 | - | 55 | 6,031 | 34.68% |
| KRE260116P00048000 | 2024-06-10 10:42AM EDT | 48.00 | 6.30 | 4.00 | 9.00 | 0.00 | - | 3 | 1,259 | 34.19% |
| KRE260116P00049000 | 2024-06-12 9:30AM EDT | 49.00 | 6.25 | 4.50 | 9.50 | 0.00 | - | 5 | 4,322 | 33.63% |
| KRE260116P00050000 | 2024-06-10 3:51PM EDT | 50.00 | 7.25 | 5.00 | 10.00 | 0.00 | - | 4 | 12,202 | 33.00% |
| KRE260116P00051000 | 2024-05-07 2:26PM EDT | 51.00 | 6.60 | 5.00 | 10.00 | 0.00 | - | 2 | 4,067 | 30.13% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 52.00 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 27.15% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 53.00 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 21.46% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 55.00 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 28.60% |
| KRE260116P00060000 | 2024-06-12 10:06AM EDT | 60.00 | 13.47 | 12.00 | 17.00 | 0.00 | - | 10 | 5 | 31.42% |
| KRE260116P00070000 | 2024-05-20 12:21PM EDT | 70.00 | 19.65 | 21.50 | 26.50 | 0.00 | - | 2 | 6 | 36.93% |
© 2024 Yahoo. All rights reserved.