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
66,092.74 -105.82 (-0.16%) CMC Crypto 200
1,372.59 -45.29 (-3.19%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed 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 | 63.94% |
| KRE261218C00030000 | 2024-06-03 1:19PM EDT | 30.00 | 20.20 | 16.75 | 20.00 | 0.00 | - | 13 | 27 | 42.68% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 35.00 | 15.75 | 16.50 | 21.50 | 0.00 | - | 1 | 13 | 51.09% |
| KRE261218C00038000 | 2024-06-11 9:34AM EDT | 38.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 2 | 5 | 40.05% |
| KRE261218C00040000 | 2024-05-31 2:22PM EDT | 40.00 | 13.60 | 9.95 | 12.95 | 0.00 | - | 3 | 24 | 35.72% |
| KRE261218C00042000 | 2024-06-11 10:20AM EDT | 42.00 | 12.15 | 7.50 | 12.50 | 0.00 | - | - | 1 | 37.58% |
| KRE261218C00043000 | 2024-05-28 2:10PM EDT | 43.00 | 11.70 | 8.60 | 11.95 | 0.00 | - | 1 | 1 | 37.16% |
| KRE261218C00045000 | 2024-06-14 3:30PM EDT | 45.00 | 8.40 | 6.70 | 10.10 | -0.60 | -6.67% | 1,000 | 105 | 33.47% |
| KRE261218C00046000 | 2024-06-10 11:16AM EDT | 46.00 | 8.20 | 5.50 | 10.50 | 0.00 | - | 5 | 6 | 36.35% |
| KRE261218C00047000 | 2024-06-10 11:16AM EDT | 47.00 | 7.70 | 5.50 | 10.00 | 0.00 | - | 5 | 11 | 35.93% |
| KRE261218C00048000 | 2024-06-12 11:21AM EDT | 48.00 | 8.50 | 5.75 | 8.45 | 0.00 | - | 1 | 109 | 31.79% |
| KRE261218C00049000 | 2024-06-10 2:07PM EDT | 49.00 | 7.48 | 4.50 | 9.50 | 0.00 | - | - | 1 | 36.70% |
| KRE261218C00050000 | 2024-06-13 11:32AM EDT | 50.00 | 6.80 | 4.00 | 7.50 | 0.00 | - | 5 | 313 | 30.97% |
| KRE261218C00051000 | 2024-06-14 10:31AM EDT | 51.00 | 6.05 | 5.25 | 6.50 | -1.35 | -18.24% | 1 | 3 | 28.68% |
| KRE261218C00053000 | 2024-06-03 11:26AM EDT | 53.00 | 6.67 | 3.00 | 7.50 | 0.00 | - | 27 | 29 | 34.25% |
| KRE261218C00054000 | 2024-06-14 10:05AM EDT | 54.00 | 5.00 | 4.70 | 6.05 | -1.60 | -24.24% | 6 | 10 | 30.28% |
| KRE261218C00055000 | 2024-06-14 12:49PM EDT | 55.00 | 5.00 | 4.60 | 7.00 | 0.00 | - | 6 | 76 | 34.51% |
| KRE261218C00057000 | 2024-06-04 11:00AM EDT | 57.00 | 4.87 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 34.61% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 59.00 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 41.49% |
| KRE261218C00060000 | 2024-06-13 12:01PM EDT | 60.00 | 3.55 | 2.90 | 4.15 | 0.00 | - | 5 | 454 | 28.80% |
| KRE261218C00065000 | 2024-06-10 9:39AM EDT | 65.00 | 2.60 | 2.45 | 5.00 | 0.00 | - | 1 | 14 | 35.49% |
| KRE261218C00070000 | 2024-06-10 3:40PM EDT | 70.00 | 2.10 | 1.30 | 5.00 | 0.00 | - | 1 | 11 | 38.65% |
| KRE261218C00075000 | 2024-06-13 1:59PM EDT | 75.00 | 1.28 | 0.00 | 5.00 | 0.00 | - | 1 | 47 | 41.47% |
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 | 0.00 | 4.95 | -0.29 | -41.43% | 3 | 100 | 67.19% |
| KRE261218P00024000 | 2024-06-07 3:26PM EDT | 24.00 | 0.80 | 0.25 | 5.00 | 0.00 | - | 1 | 72 | 64.47% |
| KRE261218P00025000 | 2024-05-15 12:49PM EDT | 25.00 | 0.73 | 0.77 | 5.00 | 0.00 | - | 8 | 9 | 61.56% |
| KRE261218P00026000 | 2024-06-14 10:59AM EDT | 26.00 | 0.95 | 0.04 | 1.49 | +0.06 | +6.74% | 7 | 45 | 35.23% |
| KRE261218P00027000 | 2024-03-26 2:35PM EDT | 27.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 56.13% |
| KRE261218P00030000 | 2024-05-30 10:50AM EDT | 30.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 4 | 17 | 48.79% |
| KRE261218P00033000 | 2024-06-14 12:50PM EDT | 33.00 | 1.81 | 0.00 | 5.00 | -0.89 | -32.96% | 3 | 2 | 42.18% |
| KRE261218P00035000 | 2024-05-22 3:27PM EDT | 35.00 | 2.05 | 0.00 | 3.65 | 0.00 | - | 1 | 119 | 31.80% |
| KRE261218P00036000 | 2024-06-10 12:03PM EDT | 36.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 40 | 42 | 36.08% |
| KRE261218P00037000 | 2024-06-05 3:35PM EDT | 37.00 | 2.80 | 0.50 | 4.00 | 0.00 | - | 1 | 25 | 29.79% |
| KRE261218P00039000 | 2024-06-12 3:59PM EDT | 39.00 | 4.05 | 1.00 | 4.45 | 0.00 | - | 1 | 2,000 | 28.11% |
| KRE261218P00040000 | 2024-06-14 10:12AM EDT | 40.00 | 4.00 | 1.50 | 5.50 | -0.95 | -19.19% | 1 | 0 | 30.49% |
| KRE261218P00041000 | 2024-06-10 9:30AM EDT | 41.00 | 4.10 | 2.00 | 5.00 | 0.00 | - | 1 | 4 | 26.67% |
| KRE261218P00042000 | 2024-06-14 11:03AM EDT | 42.00 | 4.63 | 3.50 | 7.00 | +0.73 | +18.72% | 101 | 1,803 | 32.39% |
| KRE261218P00043000 | 2024-06-14 3:30PM EDT | 43.00 | 5.10 | 3.25 | 6.50 | +0.55 | +12.09% | 1,000 | 5,002 | 28.55% |
| KRE261218P00044000 | 2024-06-12 12:21PM EDT | 44.00 | 4.95 | 3.00 | 8.00 | 0.00 | - | 1 | 212 | 32.04% |
| KRE261218P00045000 | 2024-06-12 12:06PM EDT | 45.00 | 5.20 | 3.50 | 7.40 | 0.00 | - | 1,250 | 3,009 | 27.85% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 46.00 | 7.35 | 3.85 | 8.00 | 0.00 | - | 1 | 2,903 | 27.94% |
| KRE261218P00047000 | 2024-06-14 11:03AM EDT | 47.00 | 7.02 | 4.50 | 9.50 | +0.96 | +15.84% | 100 | 5,534 | 31.10% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 48.00 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 30.69% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 49.00 | 8.55 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 25.06% |
| KRE261218P00050000 | 2024-06-13 1:43PM EDT | 50.00 | 9.00 | 6.00 | 10.25 | 0.00 | - | 2 | 7,889 | 27.12% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 51.00 | 8.55 | 5.65 | 8.15 | 0.00 | - | 400 | 400 | 17.57% |
| KRE261218P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 10.35 | 9.50 | 13.70 | 0.00 | - | - | 1 | 27.02% |
© 2024 Yahoo. All rights reserved.