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
64,456.75 +183.65 (+0.29%) CMC Crypto 200
1,352.06 -8.26 (-0.61%)
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:41.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 2024-06-28 | 9.00 | 7.35 | 11.80 | 0.00 | - | 5 | 16 | 273.05% |
| KRE240719C00041000 | 2024-06-05 10:47AM EDT | 2024-07-19 | 6.53 | 3.65 | 8.35 | 0.00 | - | 10 | 14 | 99.98% |
| KRE240816C00041000 | 2024-06-07 2:42PM EDT | 2024-08-16 | 6.73 | 4.20 | 7.25 | 0.00 | - | 1 | 14 | 50.66% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 2024-09-20 | 7.18 | 5.70 | 7.65 | 0.00 | - | 1 | 322 | 45.31% |
| KRE240930C00041000 | 2024-06-07 11:21AM EDT | 2024-09-30 | 7.15 | 6.25 | 7.60 | 0.00 | - | 1 | 10 | 42.33% |
| KRE241115C00041000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 8.93 | 5.15 | 9.85 | 0.00 | - | 3 | 4 | 58.06% |
| KRE241231C00041000 | 2024-05-09 12:48PM EDT | 2024-12-31 | 11.00 | 6.00 | 9.70 | 0.00 | - | 1 | 18 | 49.34% |
| KRE250117C00041000 | 2024-05-13 3:49PM EDT | 2025-01-17 | 11.24 | 7.20 | 9.40 | 0.00 | - | 1 | 433 | 44.80% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 2025-03-21 | 12.00 | 7.75 | 9.70 | 0.00 | - | 2 | 77 | 41.44% |
| KRE250620C00041000 | 2024-06-17 12:11PM EDT | 2025-06-20 | 8.47 | 8.25 | 10.45 | 0.00 | - | 2 | 100 | 40.54% |
| KRE251219C00041000 | 2024-05-29 3:56PM EDT | 2025-12-19 | 9.35 | 7.50 | 12.50 | 0.00 | - | 10 | 141 | 43.37% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 2026-01-16 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 52.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00041000 | 2024-06-21 11:01AM EDT | 2024-06-28 | 0.02 | 0.00 | 2.15 | -0.01 | -33.33% | 625 | 163 | 143.85% |
| KRE240705P00041000 | 2024-06-17 10:09AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.46 | 0.00 | - | 1 | 31 | 57.13% |
| KRE240712P00041000 | 2024-06-20 1:19PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 49.71% |
| KRE240719P00041000 | 2024-06-21 12:14PM EDT | 2024-07-19 | 0.14 | 0.01 | 0.73 | -0.01 | -6.67% | 1 | 1,595 | 57.81% |
| KRE240726P00041000 | 2024-06-21 2:39PM EDT | 2024-07-26 | 0.16 | 0.00 | 0.40 | -0.03 | -15.79% | 1 | 15 | 41.60% |
| KRE240816P00041000 | 2024-06-21 12:14PM EDT | 2024-08-16 | 0.36 | 0.11 | 0.65 | +0.01 | +2.86% | 1 | 1,620 | 38.72% |
| KRE240920P00041000 | 2024-06-21 10:05AM EDT | 2024-09-20 | 0.66 | 0.11 | 0.98 | -0.09 | -12.00% | 1 | 1,692 | 35.69% |
| KRE240930P00041000 | 2024-06-11 3:41PM EDT | 2024-09-30 | 0.90 | 0.56 | 1.81 | 0.00 | - | 1 | 64 | 45.22% |
| KRE241018P00041000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 0.96 | 0.16 | 1.78 | -0.16 | -14.29% | 14 | 205 | 41.28% |
| KRE241115P00041000 | 2024-06-20 12:15PM EDT | 2024-11-15 | 1.26 | 0.10 | 4.90 | 0.00 | - | 2 | 2,459 | 68.43% |
| KRE241220P00041000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 1.33 | 0.75 | 2.91 | 0.00 | - | 10 | 595 | 43.85% |
| KRE241231P00041000 | 2024-05-30 10:45AM EDT | 2024-12-31 | 1.43 | 0.10 | 5.00 | 0.00 | - | 50 | 250 | 60.52% |
| KRE250117P00041000 | 2024-06-14 2:28PM EDT | 2025-01-17 | 1.97 | 1.41 | 1.93 | 0.00 | - | 1 | 15,568 | 32.36% |
| KRE250321P00041000 | 2024-06-20 2:18PM EDT | 2025-03-21 | 1.96 | 0.06 | 2.53 | 0.00 | - | 399 | 322 | 32.95% |
| KRE250620P00041000 | 2024-06-20 3:53PM EDT | 2025-06-20 | 2.37 | 2.20 | 5.00 | 0.00 | - | 1,010 | 2,317 | 44.02% |
| KRE250919P00041000 | 2024-05-29 11:33AM EDT | 2025-09-19 | 2.75 | 0.50 | 5.00 | 0.00 | - | 29 | 52 | 39.37% |
| KRE251219P00041000 | 2024-06-06 12:58PM EDT | 2025-12-19 | 3.20 | 1.25 | 5.50 | 0.00 | - | 1 | 6,511 | 38.44% |
| KRE260116P00041000 | 2024-06-18 11:44AM EDT | 2026-01-16 | 3.17 | 1.00 | 5.50 | 0.00 | - | 50 | 3,605 | 37.49% |
| KRE260618P00041000 | 2024-06-18 11:47AM EDT | 2026-06-18 | 3.50 | 1.00 | 6.00 | 0.00 | - | 50 | 354 | 35.48% |
| KRE261218P00041000 | 2024-06-10 9:30AM EDT | 2026-12-18 | 4.10 | 1.50 | 5.00 | 0.00 | - | 1 | 4 | 27.83% |
© 2024 Yahoo. All rights reserved.