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
64,373.32 +136.41 (+0.21%) CMC Crypto 200
1,351.35 -8.98 (-0.66%)
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:51.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00051000 | 2024-06-21 3:35PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.43 | -0.01 | -33.33% | 60 | 323 | 55.27% |
| KRE240705C00051000 | 2024-06-21 3:40PM EDT | 2024-07-05 | 0.04 | 0.00 | 2.17 | -0.18 | -81.82% | 18 | 5 | 70.80% |
| KRE240712C00051000 | 2024-06-04 2:09PM EDT | 2024-07-12 | 0.33 | 0.00 | 0.32 | 0.00 | - | 3 | 3 | 34.38% |
| KRE240719C00051000 | 2024-06-21 2:20PM EDT | 2024-07-19 | 0.18 | 0.05 | 0.39 | -0.04 | -18.18% | 24 | 5,985 | 31.69% |
| KRE240726C00051000 | 2024-06-17 1:25PM EDT | 2024-07-26 | 0.27 | 0.00 | 0.58 | -0.02 | -6.90% | 2 | 16 | 32.91% |
| KRE240816C00051000 | 2024-06-21 2:16PM EDT | 2024-08-16 | 0.55 | 0.05 | 5.00 | -0.07 | -11.29% | 416 | 6,612 | 55.79% |
| KRE240920C00051000 | 2024-06-21 11:18AM EDT | 2024-09-20 | 1.02 | 0.36 | 1.61 | -0.05 | -4.67% | 19 | 4,935 | 33.20% |
| KRE240930C00051000 | 2024-06-17 2:13PM EDT | 2024-09-30 | 1.05 | 0.15 | 4.85 | 0.00 | - | 46 | 65 | 65.38% |
| KRE241018C00051000 | 2024-06-21 2:20PM EDT | 2024-10-18 | 1.26 | 0.24 | 3.40 | -0.21 | -14.29% | 5 | 533 | 46.48% |
| KRE241115C00051000 | 2024-06-21 2:54PM EDT | 2024-11-15 | 1.71 | 1.44 | 2.42 | -0.11 | -6.04% | 6 | 644 | 33.33% |
| KRE241220C00051000 | 2024-06-17 12:30PM EDT | 2024-12-20 | 2.00 | 0.42 | 2.78 | 0.00 | - | 7 | 473 | 32.74% |
| KRE241231C00051000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.95 | 1.98 | 2.06 | 0.00 | - | 1 | 50 | 26.28% |
| KRE250117C00051000 | 2024-06-13 2:10PM EDT | 2025-01-17 | 2.47 | 1.56 | 4.55 | 0.00 | - | 21 | 2,434 | 43.10% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 2025-03-21 | 5.04 | 2.84 | 5.50 | 0.00 | - | 2 | 134 | 43.67% |
| KRE250620C00051000 | 2024-06-14 1:20PM EDT | 2025-06-20 | 3.36 | 2.00 | 6.00 | 0.00 | - | 16 | 827 | 40.47% |
| KRE251219C00051000 | 2024-05-24 9:32AM EDT | 2025-12-19 | 6.18 | 3.30 | 7.00 | 0.00 | - | 40 | 344 | 37.39% |
| KRE260116C00051000 | 2024-06-21 9:30AM EDT | 2026-01-16 | 4.90 | 3.45 | 7.15 | -0.04 | -0.81% | 2 | 1,246 | 37.10% |
| KRE261218C00051000 | 2024-06-17 3:58PM EDT | 2026-12-18 | 6.40 | 4.65 | 8.25 | 0.00 | - | 1 | 3 | 33.18% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00051000 | 2024-06-20 9:53AM EDT | 2024-06-28 | 4.25 | 2.25 | 6.85 | 0.00 | - | 1 | 46 | 77.25% |
| KRE240705P00051000 | 2024-06-13 10:14AM EDT | 2024-07-05 | 4.45 | 2.33 | 6.95 | 0.00 | - | 1 | 27 | 55.86% |
| KRE240712P00051000 | 2024-06-14 9:44AM EDT | 2024-07-12 | 5.10 | 2.25 | 6.95 | 0.00 | - | - | 18 | 102.73% |
| KRE240719P00051000 | 2024-06-18 9:48AM EDT | 2024-07-19 | 4.47 | 2.20 | 6.95 | 0.00 | - | 2 | 4,722 | 88.43% |
| KRE240816P00051000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 5.45 | 2.43 | 5.85 | 0.00 | - | 10 | 334 | 46.19% |
| KRE240920P00051000 | 2024-06-13 12:03PM EDT | 2024-09-20 | 5.20 | 3.50 | 6.75 | 0.00 | - | 200 | 2,068 | 46.24% |
| KRE240930P00051000 | 2024-06-11 3:00PM EDT | 2024-09-30 | 5.50 | 3.95 | 6.05 | 0.00 | - | 2 | 63 | 36.43% |
| KRE241018P00051000 | 2024-05-31 3:52PM EDT | 2024-10-18 | 4.20 | 3.05 | 6.25 | 0.00 | - | 1 | 377 | 35.52% |
| KRE241115P00051000 | 2024-05-24 9:38AM EDT | 2024-11-15 | 4.25 | 4.15 | 6.55 | 0.00 | - | 215 | 454 | 34.56% |
| KRE241220P00051000 | 2024-05-28 9:56AM EDT | 2024-12-20 | 4.45 | 4.00 | 7.10 | 0.00 | - | 1 | 520 | 35.33% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 2024-12-31 | 4.25 | 5.95 | 6.10 | 0.00 | - | 1 | 51 | 26.69% |
| KRE250117P00051000 | 2024-06-17 11:03AM EDT | 2025-01-17 | 6.71 | 4.10 | 7.85 | 0.00 | - | 9 | 1,315 | 38.23% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 2025-03-21 | 4.45 | 5.70 | 7.35 | 0.00 | - | 1 | 153 | 30.40% |
| KRE250620P00051000 | 2024-06-06 1:13PM EDT | 2025-06-20 | 6.65 | 5.45 | 7.65 | 0.00 | - | 20 | 772 | 27.94% |
| KRE250919P00051000 | 2024-06-10 9:41AM EDT | 2025-09-19 | 7.52 | 6.10 | 7.80 | 0.00 | - | 20 | 3 | 25.71% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 6.45 | 6.20 | 9.50 | 0.00 | - | 2 | 79 | 30.92% |
| KRE260116P00051000 | 2024-06-17 11:01AM EDT | 2026-01-16 | 8.00 | 5.00 | 10.00 | 0.00 | - | 2 | 4,067 | 32.28% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 5.65 | 8.15 | 0.00 | - | 400 | 400 | 19.38% |
© 2024 Yahoo. All rights reserved.