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
1,352.55 -7.77 (-0.57%)
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:48.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00048000 | 2024-06-21 4:05PM EDT | 2024-06-28 | 0.19 | 0.01 | 0.25 | -0.09 | -32.14% | 750 | 13,289 | 25.68% |
| KRE240705C00048000 | 2024-06-21 3:32PM EDT | 2024-07-05 | 0.38 | 0.00 | 2.20 | -0.07 | -15.56% | 16 | 309 | 74.61% |
| KRE240712C00048000 | 2024-06-21 2:41PM EDT | 2024-07-12 | 0.58 | 0.11 | 2.75 | -0.20 | -25.64% | 31 | 66 | 72.71% |
| KRE240719C00048000 | 2024-06-21 2:51PM EDT | 2024-07-19 | 0.81 | 0.70 | 2.20 | -0.07 | -7.95% | 1,839 | 7,898 | 51.76% |
| KRE240726C00048000 | 2024-06-21 12:26PM EDT | 2024-07-26 | 0.95 | 0.44 | 3.15 | -0.09 | -8.65% | 4 | 66 | 62.74% |
| KRE240816C00048000 | 2024-06-21 2:20PM EDT | 2024-08-16 | 1.43 | 1.09 | 2.25 | -0.11 | -7.14% | 333 | 9,824 | 36.96% |
| KRE240920C00048000 | 2024-06-21 3:55PM EDT | 2024-09-20 | 2.04 | 1.50 | 3.30 | -0.14 | -6.42% | 2,470 | 2,809 | 40.16% |
| KRE240930C00048000 | 2024-06-21 3:37PM EDT | 2024-09-30 | 2.11 | 1.00 | 4.00 | -0.31 | -12.81% | 30 | 34 | 45.24% |
| KRE241018C00048000 | 2024-06-21 3:35PM EDT | 2024-10-18 | 2.36 | 0.83 | 2.58 | +0.22 | +10.28% | 18 | 644 | 28.32% |
| KRE241115C00048000 | 2024-06-21 3:20PM EDT | 2024-11-15 | 2.87 | 2.17 | 5.00 | -0.12 | -4.01% | 6 | 913 | 45.87% |
| KRE241220C00048000 | 2024-06-06 2:26PM EDT | 2024-12-20 | 3.72 | 2.00 | 5.00 | 0.00 | - | 11 | 1,057 | 41.21% |
| KRE241231C00048000 | 2024-06-04 9:44AM EDT | 2024-12-31 | 3.93 | 1.05 | 5.85 | 0.00 | - | 1 | 31 | 46.29% |
| KRE250117C00048000 | 2024-06-13 1:23PM EDT | 2025-01-17 | 3.65 | 1.56 | 5.00 | 0.00 | - | 16 | 1,446 | 38.34% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 2025-03-21 | 6.00 | 2.64 | 6.45 | 0.00 | - | 3 | 30 | 42.62% |
| KRE250331C00048000 | 2024-05-21 1:01PM EDT | 2025-03-31 | 6.80 | 2.30 | 6.95 | 0.00 | - | 6 | 6 | 44.91% |
| KRE250620C00048000 | 2024-06-21 9:54AM EDT | 2025-06-20 | 5.02 | 4.15 | 6.00 | -0.93 | -15.63% | 1 | 263 | 34.46% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 52.72% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 174 | 332 | 0.39% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 51.35% |
| KRE260618C00048000 | 2024-05-24 2:45PM EDT | 2026-06-18 | 8.65 | 5.00 | 9.50 | 0.00 | - | 2 | 2 | 37.79% |
| KRE261218C00048000 | 2024-06-12 11:21AM EDT | 2026-12-18 | 8.50 | 5.50 | 10.00 | 0.00 | - | 1 | 109 | 35.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00048000 | 2024-06-21 3:39PM EDT | 2024-06-28 | 1.56 | 0.27 | 3.65 | +0.03 | +1.96% | 9 | 874 | 58.01% |
| KRE240705P00048000 | 2024-06-21 3:33PM EDT | 2024-07-05 | 1.81 | 0.30 | 3.85 | +0.10 | +5.85% | 786 | 873 | 93.26% |
| KRE240712P00048000 | 2024-06-21 1:45PM EDT | 2024-07-12 | 2.04 | 0.54 | 4.00 | -0.60 | -22.73% | 4 | 118 | 78.61% |
| KRE240719P00048000 | 2024-06-21 3:48PM EDT | 2024-07-19 | 2.05 | 0.28 | 4.10 | +0.02 | +0.99% | 114 | 9,258 | 69.63% |
| KRE240726P00048000 | 2024-06-20 1:12PM EDT | 2024-07-26 | 2.20 | 0.41 | 4.25 | 0.00 | - | 1 | 3 | 64.67% |
| KRE240816P00048000 | 2024-06-21 3:48PM EDT | 2024-08-16 | 2.50 | 0.81 | 3.15 | +0.07 | +2.88% | 17 | 4,445 | 35.72% |
| KRE240920P00048000 | 2024-06-18 12:46PM EDT | 2024-09-20 | 2.90 | 1.25 | 4.95 | 0.00 | - | 12 | 2,897 | 47.27% |
| KRE240930P00048000 | 2024-06-20 3:39PM EDT | 2024-09-30 | 3.07 | 1.13 | 5.20 | 0.00 | - | 2 | 366 | 47.39% |
| KRE241018P00048000 | 2024-06-21 2:55PM EDT | 2024-10-18 | 3.30 | 3.00 | 3.70 | -0.64 | -16.24% | 19 | 8,653 | 29.57% |
| KRE241115P00048000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 3.70 | 1.54 | 5.00 | 0.00 | - | 5 | 783 | 37.54% |
| KRE241220P00048000 | 2024-06-20 3:20PM EDT | 2024-12-20 | 3.96 | 2.00 | 6.00 | 0.00 | - | 1 | 1,687 | 41.30% |
| KRE241231P00048000 | 2024-06-18 12:05PM EDT | 2024-12-31 | 4.00 | 2.00 | 6.50 | 0.00 | - | 69 | 212 | 43.79% |
| KRE250117P00048000 | 2024-06-18 4:01PM EDT | 2025-01-17 | 4.40 | 2.12 | 6.35 | 0.00 | - | 3 | 6,666 | 40.91% |
| KRE250321P00048000 | 2024-06-05 11:36AM EDT | 2025-03-21 | 4.60 | 2.47 | 5.95 | +0.15 | +3.37% | 1 | 515 | 33.39% |
| KRE250620P00048000 | 2024-06-12 10:46AM EDT | 2025-06-20 | 4.60 | 4.70 | 6.35 | 0.00 | - | 1 | 2,603 | 31.04% |
| KRE250919P00048000 | 2024-06-11 2:58PM EDT | 2025-09-19 | 5.65 | 3.00 | 7.95 | 0.00 | - | 150 | 150 | 35.47% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 39.24% |
| KRE260116P00048000 | 2024-06-10 10:42AM EDT | 2026-01-16 | 6.30 | 5.20 | 8.50 | 0.00 | - | 3 | 1,259 | 33.95% |
| KRE260618P00048000 | 2024-05-24 3:23PM EDT | 2026-06-18 | 5.77 | 4.00 | 8.20 | 0.00 | - | 1 | 1 | 29.01% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 32.12% |
© 2024 Yahoo. All rights reserved.