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
69,941.48 +87.48 (+0.13%) CMC Crypto 200
1,508.01 +5.35 (+0.36%)
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:44.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00044000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE240621C00044000 | 2024-05-14 10:14AM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,523 | 0.00% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 25.00% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 5.90 | 8.00 | 0.00 | - | 77 | 243 | 59.57% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 6.80 | 8.80 | 0.00 | - | 4 | 332 | 58.91% |
| KRE240920C00044000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 44 | 168 | 0.00% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 6.75 | 9.35 | 0.00 | - | 1 | 14 | 53.15% |
| KRE241018C00044000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 78 | 149 | 0.00% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 45.57% |
| KRE250117C00044000 | 2024-05-22 9:49AM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 0.00% |
| KRE250321C00044000 | 2024-05-21 12:58PM EDT | 2025-03-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 8.85 | 12.50 | 0.00 | - | 1 | 21 | 53.92% |
| KRE250620C00044000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 150 | 168 | 0.00% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 45.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00044000 | 2024-05-14 9:38AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 50.00% |
| KRE240531P00044000 | 2024-05-20 3:14PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 392 | 25.00% |
| KRE240607P00044000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 12.50% |
| KRE240614P00044000 | 2024-05-08 1:46PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| KRE240621P00044000 | 2024-05-22 2:49PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 7,781 | 12.50% |
| KRE240628P00044000 | 2024-05-21 12:14PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 12.50% |
| KRE240719P00044000 | 2024-05-22 11:30AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 6.25% |
| KRE240816P00044000 | 2024-05-22 4:05PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,693 | 6.25% |
| KRE240920P00044000 | 2024-05-15 1:24PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 2,326 | 6.25% |
| KRE240930P00044000 | 2024-05-15 10:31AM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 6.25% |
| KRE241018P00044000 | 2024-05-20 11:28AM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 7,420 | 6.25% |
| KRE241115P00044000 | 2024-05-17 11:49AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 3.13% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 1.13 | 3.30 | 0.00 | - | 1 | 478 | 40.72% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| KRE250117P00044000 | 2024-05-22 1:36PM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8,297 | 3.13% |
| KRE250321P00044000 | 2024-05-15 10:14AM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 3.13% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 29.31% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 107 | 109 | 3.13% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 0.50 | 5.50 | 0.00 | - | 38 | 8,664 | 34.82% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 1.00 | 6.00 | 0.00 | - | 20 | 1,067 | 36.22% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 52.77% |
© 2024 Yahoo. All rights reserved.