Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,873.71 +1,903.30 (+2.76%) CMC Crypto 200
1,505.26 +31.52 (+2.14%)
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:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00046000 | 2024-06-04 3:57PM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 14 | 0.00% |
| KRE240621C00046000 | 2024-06-04 3:26PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 19 | 4,381 | 0.00% |
| KRE240628C00046000 | 2024-06-04 11:59AM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 0.00% |
| KRE240705C00046000 | 2024-06-04 2:46PM EDT | 2024-07-05 | 2.21 | - | - | 0.00 | - | - | - | 0.00% |
| KRE240719C00046000 | 2024-06-03 12:07PM EDT | 2024-07-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| KRE240816C00046000 | 2024-05-30 10:31AM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 138 | 145 | 0.00% |
| KRE240920C00046000 | 2024-05-30 9:46AM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 76 | 251 | 0.00% |
| KRE240930C00046000 | 2024-05-28 9:30AM EDT | 2024-09-30 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| KRE241018C00046000 | 2024-05-29 11:25AM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| KRE241115C00046000 | 2024-05-30 1:16PM EDT | 2024-11-15 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| KRE241220C00046000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 0.00% |
| KRE241231C00046000 | 2024-05-06 11:33AM EDT | 2024-12-31 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250117C00046000 | 2024-05-28 10:11AM EDT | 2025-01-17 | 6.07 | 0.00 | 0.00 | 0.00 | - | 28 | 1,227 | 0.00% |
| KRE250321C00046000 | 2024-06-03 2:31PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| KRE250331C00046000 | 2024-05-15 10:23AM EDT | 2025-03-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 7.50 | 6.50 | 11.15 | 0.00 | - | 5 | 221 | 56.42% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 8.00 | 13.00 | 0.00 | - | 50 | 27 | 54.83% |
| KRE260116C00046000 | 2024-05-14 1:24PM EDT | 2026-01-16 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 48.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00046000 | 2024-06-04 3:55PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 828 | 2,219 | 6.25% |
| KRE240614P00046000 | 2024-06-04 3:44PM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 232 | 432 | 3.13% |
| KRE240621P00046000 | 2024-06-04 3:59PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,851 | 15,582 | 3.13% |
| KRE240628P00046000 | 2024-06-04 4:07PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 20 | 339 | 3.13% |
| KRE240705P00046000 | 2024-06-04 3:35PM EDT | 2024-07-05 | 0.96 | 0.00 | 0.00 | 0.00 | - | 165 | 163 | 3.13% |
| KRE240712P00046000 | 2024-05-31 10:03AM EDT | 2024-07-12 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| KRE240719P00046000 | 2024-06-04 1:30PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2,058 | 26,778 | 1.56% |
| KRE240816P00046000 | 2024-06-04 1:22PM EDT | 2024-08-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 9,804 | 1.56% |
| KRE240920P00046000 | 2024-06-04 3:40PM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 160 | 5,969 | 1.56% |
| KRE240930P00046000 | 2024-06-04 10:00AM EDT | 2024-09-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 1.56% |
| KRE241018P00046000 | 2024-06-03 9:47AM EDT | 2024-10-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 1.56% |
| KRE241115P00046000 | 2024-06-04 10:51AM EDT | 2024-11-15 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 1,366 | 0.78% |
| KRE241220P00046000 | 2024-06-04 3:57PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 0.78% |
| KRE241231P00046000 | 2024-05-22 9:31AM EDT | 2024-12-31 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.78% |
| KRE250117P00046000 | 2024-06-04 9:39AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5,938 | 0.78% |
| KRE250321P00046000 | 2024-06-04 11:10AM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 78 | 83 | 0.78% |
| KRE250620P00046000 | 2024-05-08 2:59PM EDT | 2025-06-20 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 957 | 0.78% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 2025-09-19 | 4.15 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 33.63% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 5.94 | 1.50 | 6.50 | 0.00 | - | 5 | 4,213 | 30.80% |
| KRE260116P00046000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,034 | 0.78% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 2026-12-18 | 7.35 | 3.85 | 8.00 | 0.00 | - | 1 | 2,903 | 29.20% |
© 2024 Yahoo. All rights reserved.