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
69,996.77 +172.88 (+0.25%) CMC Crypto 200
1,507.67 +5.01 (+0.33%)
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:52.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00052000 | 2024-05-22 4:04PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 4,134 | 12.50% |
| KRE240531C00052000 | 2024-05-22 12:30PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 117 | 4,926 | 6.25% |
| KRE240607C00052000 | 2024-05-22 3:40PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 76 | 6.25% |
| KRE240614C00052000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 106 | 149 | 3.13% |
| KRE240621C00052000 | 2024-05-22 3:28PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 705 | 15,493 | 3.13% |
| KRE240628C00052000 | 2024-05-22 2:45PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 3.13% |
| KRE240719C00052000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 71 | 1,832 | 3.13% |
| KRE240816C00052000 | 2024-05-22 1:49PM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 33 | 498 | 3.13% |
| KRE240920C00052000 | 2024-05-22 1:45PM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 175 | 9,006 | 1.56% |
| KRE240930C00052000 | 2024-05-20 4:00PM EDT | 2024-09-30 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 1.56% |
| KRE241018C00052000 | 2024-05-22 1:48PM EDT | 2024-10-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 14 | 315 | 1.56% |
| KRE241115C00052000 | 2024-05-22 2:36PM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 395 | 1.56% |
| KRE241220C00052000 | 2024-05-21 3:33PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 1,066 | 1.56% |
| KRE241231C00052000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| KRE250117C00052000 | 2024-05-22 4:00PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,516 | 1.56% |
| KRE250321C00052000 | 2024-05-13 9:38AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 24 | 111 | 1.56% |
| KRE250620C00052000 | 2024-04-26 10:14AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 590 | 0.78% |
| KRE250919C00052000 | 2024-05-15 9:44AM EDT | 2025-09-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 2025-12-19 | 5.20 | 5.00 | 8.80 | 0.00 | - | 87 | 93 | 38.79% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 7.17 | 0.00 | 0.00 | 0.00 | - | 100 | 99 | 0.78% |
| KRE260618C00052000 | 2024-05-17 11:21AM EDT | 2026-06-18 | 8.44 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00052000 | 2024-05-22 2:36PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2,510 | 603 | 0.00% |
| KRE240531P00052000 | 2024-05-22 2:10PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| KRE240614P00052000 | 2024-05-16 11:09AM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| KRE240621P00052000 | 2024-05-22 2:20PM EDT | 2024-06-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 5,592 | 0.00% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 2024-06-28 | 6.52 | 1.64 | 2.35 | 0.00 | - | 1 | 129 | 14.94% |
| KRE240719P00052000 | 2024-05-20 2:30PM EDT | 2024-07-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 56 | 1,589 | 0.00% |
| KRE240816P00052000 | 2024-05-17 11:43AM EDT | 2024-08-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 299 | 0.00% |
| KRE240920P00052000 | 2024-05-21 9:46AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 33 | 2,730 | 0.00% |
| KRE240930P00052000 | 2024-05-15 1:29PM EDT | 2024-09-30 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| KRE241018P00052000 | 2024-05-22 10:35AM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 240 | 0.00% |
| KRE241115P00052000 | 2024-05-22 10:36AM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 0.00% |
| KRE241220P00052000 | 2024-05-22 10:34AM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 261 | 0.00% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| KRE250117P00052000 | 2024-05-22 3:46PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 77 | 1,656 | 0.00% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 5.49 | 0.00 | 0.00 | 0.00 | - | 144 | 65 | 0.00% |
| KRE250331P00052000 | 2024-05-17 2:49PM EDT | 2025-03-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| KRE250620P00052000 | 2024-05-14 11:22AM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 700 | 2,145 | 0.00% |
| KRE250919P00052000 | 2024-05-21 1:19PM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 0.00% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 2025-12-19 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 39.26% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 34.40% |
© 2024 Yahoo. All rights reserved.