Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,381.44 +123.61 (+0.19%) CMC Crypto 200
1,351.16 -9.16 (-0.67%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 148.93% |
| KRE240719C00040000 | 2024-06-21 12:21PM EDT | 2024-07-19 | 6.78 | 4.55 | 9.35 | -0.59 | -8.01% | 3 | 42 | 108.59% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 10.28 | 7.05 | 11.00 | 0.00 | - | 1 | 2 | 70.34% |
| KRE240920C00040000 | 2024-06-18 10:30AM EDT | 2024-09-20 | 7.75 | 6.75 | 9.40 | 0.00 | - | 4 | 380 | 60.16% |
| KRE240930C00040000 | 2024-06-07 2:36PM EDT | 2024-09-30 | 8.06 | 5.50 | 10.00 | 0.00 | - | 1 | 15 | 64.70% |
| KRE241018C00040000 | 2024-05-29 9:38AM EDT | 2024-10-18 | 7.20 | 6.55 | 9.75 | 0.00 | - | 2 | 5 | 56.67% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 56.38% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 11.50 | 14.55 | 0.00 | - | 2 | 93 | 75.44% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 67.82% |
| KRE250117C00040000 | 2024-06-20 10:55AM EDT | 2025-01-17 | 8.70 | 7.20 | 11.00 | 0.00 | - | 20 | 1,440 | 53.30% |
| KRE250321C00040000 | 2024-06-21 2:05PM EDT | 2025-03-21 | 9.10 | 7.75 | 11.00 | -0.15 | -1.62% | 1 | 34 | 46.72% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 59.39% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 56.47% |
| KRE251219C00040000 | 2024-06-12 12:12PM EDT | 2025-12-19 | 11.35 | 8.00 | 13.00 | 0.00 | - | 20 | 641 | 43.34% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 52.02% |
| KRE261218C00040000 | 2024-05-31 2:22PM EDT | 2026-12-18 | 13.60 | 9.00 | 14.00 | 0.00 | - | 3 | 24 | 37.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00040000 | 2024-06-21 3:44PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 1,233 | 454 | 69.92% |
| KRE240705P00040000 | 2024-06-18 11:42AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 169 | 44.92% |
| KRE240712P00040000 | 2024-06-20 3:48PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 53.91% |
| KRE240719P00040000 | 2024-06-21 3:54PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.21 | 0.00 | - | 21 | 14,472 | 43.85% |
| KRE240726P00040000 | 2024-06-20 2:25PM EDT | 2024-07-26 | 0.13 | 0.00 | 0.41 | 0.00 | - | 4 | 130 | 47.17% |
| KRE240802P00040000 | 2024-06-20 3:37PM EDT | 2024-08-02 | 0.18 | 0.00 | 0.43 | 0.00 | - | 4 | 89 | 43.60% |
| KRE240816P00040000 | 2024-06-21 11:43AM EDT | 2024-08-16 | 0.26 | 0.02 | 0.48 | -0.01 | -3.70% | 2,201 | 6,492 | 39.01% |
| KRE240920P00040000 | 2024-06-21 1:20PM EDT | 2024-09-20 | 0.50 | 0.27 | 0.55 | -0.01 | -1.96% | 17 | 10,134 | 31.89% |
| KRE240930P00040000 | 2024-06-17 1:45PM EDT | 2024-09-30 | 0.75 | 0.45 | 2.46 | 0.00 | - | 7 | 158 | 57.98% |
| KRE241018P00040000 | 2024-06-20 12:48PM EDT | 2024-10-18 | 0.80 | 0.48 | 0.97 | 0.00 | - | 2 | 301 | 34.38% |
| KRE241115P00040000 | 2024-06-20 10:34AM EDT | 2024-11-15 | 1.02 | 0.05 | 5.00 | 0.00 | - | 1 | 947 | 73.93% |
| KRE241220P00040000 | 2024-06-17 3:41PM EDT | 2024-12-20 | 1.33 | 1.00 | 1.35 | 0.00 | - | 20 | 1,753 | 31.98% |
| KRE241231P00040000 | 2024-06-12 11:16AM EDT | 2024-12-31 | 1.16 | 0.10 | 5.00 | 0.00 | - | 40 | 251 | 64.45% |
| KRE250117P00040000 | 2024-06-21 11:42AM EDT | 2025-01-17 | 1.48 | 1.18 | 1.55 | -0.01 | -0.67% | 4 | 29,628 | 31.71% |
| KRE250321P00040000 | 2024-06-13 1:42PM EDT | 2025-03-21 | 1.75 | 1.39 | 2.00 | 0.00 | - | 2 | 1,497 | 31.52% |
| KRE250331P00040000 | 2024-05-23 3:57PM EDT | 2025-03-31 | 1.53 | 1.65 | 2.22 | 0.00 | - | 2 | 37 | 32.68% |
| KRE250620P00040000 | 2024-06-21 3:53PM EDT | 2025-06-20 | 2.16 | 1.75 | 2.98 | +0.01 | +0.47% | 1 | 10,801 | 33.91% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 70.15% |
| KRE251219P00040000 | 2024-05-14 11:48AM EDT | 2025-12-19 | 2.35 | 2.74 | 2.95 | 0.00 | - | 165 | 7,233 | 27.52% |
| KRE260116P00040000 | 2024-06-20 9:36AM EDT | 2026-01-16 | 2.85 | 0.68 | 5.50 | 0.00 | - | 1 | 5,013 | 39.83% |
| KRE261218P00040000 | 2024-06-14 10:12AM EDT | 2026-12-18 | 4.00 | 2.38 | 5.50 | 0.00 | - | 1 | 4,127 | 31.64% |
© 2024 Yahoo. All rights reserved.