Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,844.52 -85.77 (-0.12%) CMC Crypto 200
1,513.95 +11.29 (+0.75%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:42.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 6.67 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| KRE240621C00042000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 0.00% |
| KRE240628C00042000 | 2024-05-06 2:05PM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| KRE240719C00042000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| KRE240920C00042000 | 2024-05-21 3:15PM EDT | 2024-09-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 0.00% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 2024-09-30 | 6.60 | 8.00 | 12.35 | 0.00 | - | 17 | 11 | 71.39% |
| KRE241018C00042000 | 2024-05-22 12:22PM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 7.75 | 7.70 | 12.00 | 0.00 | - | 25 | 36 | 58.35% |
| KRE241220C00042000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 2024-12-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE250117C00042000 | 2024-05-13 12:16PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 0.00% |
| KRE250321C00042000 | 2024-05-22 10:18AM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 2025-06-20 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 30.99% |
| KRE251219C00042000 | 2024-05-13 12:16PM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 38.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00042000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 50.00% |
| KRE240531P00042000 | 2024-05-15 12:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 25.00% |
| KRE240607P00042000 | 2024-05-21 9:40AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| KRE240621P00042000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6,818 | 12.50% |
| KRE240628P00042000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 12.50% |
| KRE240719P00042000 | 2024-05-21 12:25PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,328 | 12.50% |
| KRE240816P00042000 | 2024-05-22 9:40AM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 2,739 | 6.25% |
| KRE240920P00042000 | 2024-05-22 1:49PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 40,121 | 6.25% |
| KRE240930P00042000 | 2024-05-13 11:14AM EDT | 2024-09-30 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 6.25% |
| KRE241018P00042000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 53 | 170 | 6.25% |
| KRE241115P00042000 | 2024-05-17 1:15PM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 6.25% |
| KRE241220P00042000 | 2024-05-20 10:02AM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 22,284 | 6.25% |
| KRE241231P00042000 | 2024-05-21 9:32AM EDT | 2024-12-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| KRE250117P00042000 | 2024-05-22 9:35AM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 9,361 | 6.25% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 3.25 | 0.04 | 2.85 | 0.00 | - | - | 272 | 36.13% |
| KRE250620P00042000 | 2024-05-09 9:43AM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 30 | 1,272 | 3.13% |
| KRE251219P00042000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 47 | 2,904 | 3.13% |
| KRE260116P00042000 | 2024-05-10 2:25PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 4,083 | 3.13% |
| KRE261218P00042000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,802 | 3.13% |
© 2024 Yahoo. All rights reserved.