Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,309.86 +18.52 (+0.35%) Dow
38,608.96 -102.33 (-0.26%) Nasdaq
17,010.25 +153.20 (+0.91%) Bitcoin USD
70,527.41 +686.58 (+0.98%) CMC Crypto 200
1,509.06 +35.32 (+2.39%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00045000 | 2024-06-05 9:30AM EDT | 2024-06-07 | 2.60 | 1.82 | 2.19 | +0.42 | +19.27% | 4 | 11 | 0.00% |
| KRE240614C00045000 | 2024-06-04 2:28PM EDT | 2024-06-14 | 2.62 | 2.35 | 2.42 | 0.00 | - | 3 | 6 | 27.74% |
| KRE240621C00045000 | 2024-05-30 3:19PM EDT | 2024-06-21 | 3.75 | 2.53 | 2.59 | 0.00 | - | 1 | 23,419 | 27.93% |
| KRE240628C00045000 | 2024-05-24 1:32PM EDT | 2024-06-28 | 4.10 | 2.49 | 2.62 | 0.00 | - | 10 | 94 | 24.37% |
| KRE240719C00045000 | 2024-06-04 4:02PM EDT | 2024-07-19 | 4.30 | 2.93 | 3.00 | 0.00 | - | 502 | 640 | 25.10% |
| KRE240816C00045000 | 2024-05-30 10:28AM EDT | 2024-08-16 | 4.15 | 3.40 | 3.50 | 0.00 | - | 949 | 720 | 26.54% |
| KRE240920C00045000 | 2024-06-04 10:40AM EDT | 2024-09-20 | 4.50 | 4.05 | 4.15 | 0.00 | - | 43 | 708 | 28.76% |
| KRE240930C00045000 | 2024-05-21 1:26PM EDT | 2024-09-30 | 6.85 | 4.10 | 4.20 | 0.00 | - | 1 | 29 | 28.03% |
| KRE241018C00045000 | 2024-06-05 9:45AM EDT | 2024-10-18 | 4.40 | 4.25 | 4.35 | -3.00 | -40.54% | 126 | 18 | 27.49% |
| KRE241115C00045000 | 2024-06-03 9:33AM EDT | 2024-11-15 | 6.30 | 4.70 | 4.80 | 0.00 | - | 4 | 243 | 28.85% |
| KRE241220C00045000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 7.90 | 5.20 | 5.30 | 0.00 | - | 121 | 1,495 | 29.99% |
| KRE241231C00045000 | 2024-05-21 3:15PM EDT | 2024-12-31 | 8.00 | 5.20 | 5.35 | 0.00 | - | 6 | 10 | 29.57% |
| KRE250117C00045000 | 2024-06-04 12:23PM EDT | 2025-01-17 | 5.50 | 5.35 | 5.55 | 0.00 | - | 50 | 4,291 | 29.86% |
| KRE250321C00045000 | 2024-05-23 10:43AM EDT | 2025-03-21 | 7.75 | 5.80 | 6.15 | 0.00 | - | 240 | 414 | 30.16% |
| KRE250620C00045000 | 2024-06-04 11:18AM EDT | 2025-06-20 | 6.95 | 6.55 | 6.85 | 0.00 | - | 1 | 634 | 30.14% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 52.52% |
| KRE251219C00045000 | 2024-06-04 11:05AM EDT | 2025-12-19 | 8.00 | 7.10 | 8.00 | 0.00 | - | 20 | 2,969 | 29.94% |
| KRE260116C00045000 | 2024-05-06 1:56PM EDT | 2026-01-16 | 10.85 | 7.00 | 8.10 | 0.00 | - | 2 | 89 | 29.66% |
| KRE261218C00045000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 9.98 | 9.10 | 10.75 | 0.00 | - | 17 | 122 | 33.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00045000 | 2024-06-04 3:58PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1,206 | 1,259 | 38.67% |
| KRE240614P00045000 | 2024-06-05 9:58AM EDT | 2024-06-14 | 0.28 | 0.28 | 0.30 | 0.00 | - | 5 | 304 | 35.25% |
| KRE240621P00045000 | 2024-06-05 10:03AM EDT | 2024-06-21 | 0.38 | 0.40 | 0.41 | +0.03 | +8.57% | 19 | 31,345 | 30.81% |
| KRE240628P00045000 | 2024-06-04 3:22PM EDT | 2024-06-28 | 0.55 | 0.59 | 0.62 | 0.00 | - | 126 | 334 | 31.49% |
| KRE240705P00045000 | 2024-05-30 3:58PM EDT | 2024-07-05 | 0.54 | 0.67 | 0.72 | 0.00 | - | 15 | 18 | 29.93% |
| KRE240712P00045000 | 2024-06-03 1:36PM EDT | 2024-07-12 | 0.76 | 0.79 | 0.86 | 0.00 | - | 40 | 38 | 29.76% |
| KRE240719P00045000 | 2024-06-05 10:04AM EDT | 2024-07-19 | 0.95 | 0.96 | 0.98 | +0.15 | +18.75% | 16 | 27,733 | 29.44% |
| KRE240816P00045000 | 2024-06-04 3:36PM EDT | 2024-08-16 | 1.32 | 1.32 | 1.35 | 0.00 | - | 542 | 15,123 | 28.08% |
| KRE240920P00045000 | 2024-06-04 3:02PM EDT | 2024-09-20 | 1.66 | 1.71 | 1.74 | 0.00 | - | 72 | 7,581 | 27.25% |
| KRE240930P00045000 | 2024-05-31 3:02PM EDT | 2024-09-30 | 1.49 | 1.86 | 1.89 | 0.00 | - | 5 | 411 | 27.59% |
| KRE241018P00045000 | 2024-06-04 3:08PM EDT | 2024-10-18 | 2.03 | 2.06 | 2.09 | 0.00 | - | 96 | 517 | 27.56% |
| KRE241115P00045000 | 2024-06-04 3:37PM EDT | 2024-11-15 | 2.37 | 2.38 | 2.41 | 0.00 | - | 183 | 1,559 | 27.81% |
| KRE241220P00045000 | 2024-06-04 10:15AM EDT | 2024-12-20 | 2.55 | 2.67 | 2.71 | 0.00 | - | 6 | 1,798 | 27.54% |
| KRE241231P00045000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 2.11 | 2.75 | 2.84 | 0.00 | - | 5 | 68 | 27.77% |
| KRE250117P00045000 | 2024-06-04 3:36PM EDT | 2025-01-17 | 2.92 | 2.93 | 2.96 | 0.00 | - | 1 | 15,674 | 27.56% |
| KRE250321P00045000 | 2024-06-04 11:10AM EDT | 2025-03-21 | 3.25 | 3.25 | 3.35 | 0.00 | - | 32 | 104 | 26.84% |
| KRE250620P00045000 | 2024-06-04 1:34PM EDT | 2025-06-20 | 3.74 | 3.65 | 3.85 | 0.00 | - | 1 | 8,124 | 26.15% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 2025-09-19 | 3.50 | 4.10 | 4.30 | 0.00 | - | 269 | 336 | 25.71% |
| KRE251219P00045000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 3.65 | 4.50 | 4.70 | 0.00 | - | 21 | 10,084 | 25.33% |
| KRE260116P00045000 | 2024-05-23 3:25PM EDT | 2026-01-16 | 4.10 | 4.55 | 4.80 | 0.00 | - | 800 | 4,315 | 25.16% |
| KRE260618P00045000 | 2024-05-01 11:29AM EDT | 2026-06-18 | 5.15 | 2.00 | 7.00 | 0.00 | - | - | 1,000 | 31.04% |
| KRE261218P00045000 | 2024-05-29 1:40PM EDT | 2026-12-18 | 5.30 | 4.50 | 7.60 | 0.00 | - | 8 | 2,009 | 29.92% |
© 2024 Yahoo. All rights reserved.