Singapore markets open in 47 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
61,636.70 +834.87 (+1.37%) CMC Crypto 200
1,283.27 +17.13 (+1.35%)
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:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE261218C00025000 | 2024-02-01 1:18PM EDT | 25.00 | 23.90 | 21.50 | 26.50 | 0.00 | - | - | 5 | 55.80% |
| KRE261218C00030000 | 2024-06-03 1:19PM EDT | 30.00 | 20.20 | 17.00 | 22.00 | 0.00 | - | 13 | 27 | 47.02% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 35.00 | 15.75 | 16.50 | 21.50 | 0.00 | - | 1 | 13 | 57.47% |
| KRE261218C00038000 | 2024-06-11 9:34AM EDT | 38.00 | 12.50 | 11.65 | 15.75 | 0.00 | - | 2 | 5 | 38.76% |
| KRE261218C00040000 | 2024-05-31 2:22PM EDT | 40.00 | 13.60 | 10.20 | 14.80 | 0.00 | - | 3 | 24 | 39.03% |
| KRE261218C00042000 | 2024-06-11 10:20AM EDT | 42.00 | 12.15 | 9.35 | 13.05 | 0.00 | - | - | 1 | 35.99% |
| KRE261218C00043000 | 2024-05-28 2:10PM EDT | 43.00 | 11.70 | 9.40 | 12.15 | 0.00 | - | 1 | 1 | 34.38% |
| KRE261218C00045000 | 2024-06-14 3:30PM EDT | 45.00 | 8.40 | 8.20 | 11.45 | 0.00 | - | 1,000 | 1,036 | 35.10% |
| KRE261218C00046000 | 2024-06-10 11:16AM EDT | 46.00 | 8.20 | 7.10 | 11.50 | 0.00 | - | 5 | 6 | 36.78% |
| KRE261218C00047000 | 2024-06-10 11:16AM EDT | 47.00 | 7.70 | 7.10 | 10.90 | 0.00 | - | 5 | 11 | 36.08% |
| KRE261218C00048000 | 2024-06-12 11:21AM EDT | 48.00 | 8.50 | 6.30 | 10.05 | 0.00 | - | 1 | 109 | 34.49% |
| KRE261218C00049000 | 2024-06-10 2:07PM EDT | 49.00 | 7.48 | 5.50 | 10.00 | 0.00 | - | - | 1 | 35.63% |
| KRE261218C00050000 | 2024-06-13 11:32AM EDT | 50.00 | 6.80 | 5.00 | 10.00 | 0.00 | - | 5 | 313 | 36.87% |
| KRE261218C00051000 | 2024-06-17 3:58PM EDT | 51.00 | 6.40 | 5.15 | 8.85 | 0.00 | - | 1 | 3 | 34.15% |
| KRE261218C00052000 | 2024-06-14 11:03AM EDT | 52.00 | 5.77 | 5.25 | 8.90 | 0.00 | - | - | 100 | 35.46% |
| KRE261218C00053000 | 2024-06-03 11:26AM EDT | 53.00 | 6.67 | 5.30 | 8.25 | 0.00 | - | 27 | 29 | 34.38% |
| KRE261218C00054000 | 2024-06-14 10:05AM EDT | 54.00 | 5.00 | 3.50 | 8.00 | 0.00 | - | 6 | 16 | 34.59% |
| KRE261218C00055000 | 2024-06-17 9:30AM EDT | 55.00 | 5.00 | 3.90 | 7.25 | 0.00 | - | 5 | 82 | 33.09% |
| KRE261218C00057000 | 2024-06-04 11:00AM EDT | 57.00 | 4.87 | 2.92 | 6.65 | 0.00 | - | 1 | 1 | 32.98% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 59.00 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 39.28% |
| KRE261218C00060000 | 2024-06-25 3:20PM EDT | 60.00 | 3.75 | 2.95 | 4.05 | 0.00 | - | 8 | 462 | 26.64% |
| KRE261218C00065000 | 2024-06-10 9:39AM EDT | 65.00 | 2.60 | 1.29 | 4.75 | 0.00 | - | 1 | 14 | 32.83% |
| KRE261218C00070000 | 2024-06-10 3:40PM EDT | 70.00 | 2.10 | 1.49 | 4.25 | 0.00 | - | 1 | 11 | 34.24% |
| KRE261218C00075000 | 2024-06-21 10:25AM EDT | 75.00 | 1.41 | 0.00 | 1.70 | 0.00 | - | 2 | 47 | 26.37% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE261218P00023000 | 2024-06-14 12:50PM EDT | 23.00 | 0.41 | 0.20 | 4.75 | 0.00 | - | 3 | 103 | 50.76% |
| KRE261218P00024000 | 2024-06-07 3:26PM EDT | 24.00 | 0.80 | 0.25 | 4.85 | 0.00 | - | 1 | 72 | 65.12% |
| KRE261218P00025000 | 2024-05-15 12:49PM EDT | 25.00 | 0.73 | 0.77 | 5.00 | 0.00 | - | 8 | 9 | 63.22% |
| KRE261218P00026000 | 2024-06-20 10:14AM EDT | 26.00 | 0.84 | 0.00 | 2.21 | 0.00 | - | 15 | 41 | 42.13% |
| KRE261218P00027000 | 2024-03-26 2:35PM EDT | 27.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.80% |
| KRE261218P00029000 | 2024-06-18 12:30PM EDT | 29.00 | 1.19 | 0.00 | 2.23 | 0.00 | - | - | 10 | 36.49% |
| KRE261218P00030000 | 2024-06-18 12:30PM EDT | 30.00 | 1.30 | 1.00 | 4.85 | 0.00 | - | 46 | 77 | 49.67% |
| KRE261218P00033000 | 2024-06-18 11:43AM EDT | 33.00 | 1.85 | 1.00 | 4.95 | 0.00 | - | 57 | 66 | 43.66% |
| KRE261218P00034000 | 2024-06-18 12:33PM EDT | 34.00 | 1.91 | 0.00 | 3.80 | 0.00 | - | - | 69 | 36.04% |
| KRE261218P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 2.55 | 1.51 | 3.60 | 0.00 | - | 1 | 141 | 33.25% |
| KRE261218P00036000 | 2024-06-18 12:31PM EDT | 36.00 | 2.32 | 0.00 | 3.95 | 0.00 | - | 149 | 189 | 33.11% |
| KRE261218P00037000 | 2024-06-26 11:20AM EDT | 37.00 | 2.70 | 1.80 | 3.00 | 0.00 | - | 1 | 133 | 27.01% |
| KRE261218P00039000 | 2024-06-12 3:59PM EDT | 39.00 | 4.05 | 0.64 | 4.00 | 0.00 | - | 1 | 2,000 | 28.07% |
| KRE261218P00040000 | 2024-06-14 10:12AM EDT | 40.00 | 4.00 | 1.83 | 4.00 | 0.00 | - | 1 | 4,127 | 26.37% |
| KRE261218P00041000 | 2024-06-10 9:30AM EDT | 41.00 | 4.10 | 2.82 | 4.85 | 0.00 | - | 1 | 4 | 28.03% |
| KRE261218P00042000 | 2024-06-26 3:43PM EDT | 42.00 | 4.25 | 2.72 | 6.50 | 0.00 | - | 4 | 1,905 | 32.53% |
| KRE261218P00043000 | 2024-06-14 3:30PM EDT | 43.00 | 5.10 | 2.22 | 6.50 | 0.00 | - | 1,000 | 6,001 | 30.63% |
| KRE261218P00044000 | 2024-06-21 3:31PM EDT | 44.00 | 5.05 | 2.00 | 7.00 | 0.00 | - | 1 | 212 | 30.55% |
| KRE261218P00045000 | 2024-06-27 11:08AM EDT | 45.00 | 5.40 | 3.85 | 7.50 | +0.20 | +3.85% | 1 | 3,009 | 30.41% |
| KRE261218P00046000 | 2024-06-21 3:31PM EDT | 46.00 | 5.90 | 3.35 | 6.45 | 0.00 | - | 4 | 2,907 | 24.80% |
| KRE261218P00047000 | 2024-06-18 9:59AM EDT | 47.00 | 6.60 | 3.75 | 8.25 | 0.00 | - | 10 | 5,616 | 29.10% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 48.00 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 33.09% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 49.00 | 8.55 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 27.59% |
| KRE261218P00050000 | 2024-06-25 1:07PM EDT | 50.00 | 7.15 | 5.00 | 10.00 | 0.00 | - | 5 | 7,894 | 28.87% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 51.00 | 8.55 | 5.65 | 8.15 | 0.00 | - | 400 | 400 | 20.55% |
| KRE261218P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 10.35 | 8.00 | 12.50 | 0.00 | - | - | 1 | 26.02% |
© 2024 Yahoo. All rights reserved.