Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,343.29 +51.95 (+0.98%) Dow
38,761.61 +50.32 (+0.13%) Nasdaq
17,143.64 +286.60 (+1.70%) Bitcoin USD
71,167.41 +811.27 (+1.15%) CMC Crypto 200
1,510.72 +36.98 (+2.51%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00055000 | 2024-06-03 2:23PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 441 | 357 | 70.31% |
| KRE240614C00055000 | 2024-06-04 2:15PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 72 | 42.58% |
| KRE240621C00055000 | 2024-06-05 2:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 20,170 | 32.81% |
| KRE240628C00055000 | 2024-06-04 12:52PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 396 | 30.47% |
| KRE240712C00055000 | 2024-06-03 3:54PM EDT | 2024-07-12 | 0.10 | 0.04 | 0.07 | 0.00 | - | 20 | 20 | 26.76% |
| KRE240719C00055000 | 2024-06-05 2:49PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 46 | 1,825 | 25.78% |
| KRE240816C00055000 | 2024-06-05 11:41AM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | -0.19 | -46.34% | 11 | 8,133 | 25.00% |
| KRE240920C00055000 | 2024-06-05 2:57PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.46 | -0.16 | -25.40% | 10 | 1,828 | 24.98% |
| KRE240930C00055000 | 2024-06-05 11:25AM EDT | 2024-09-30 | 0.51 | 0.48 | 0.51 | -0.04 | -7.27% | 1 | 204 | 24.68% |
| KRE241018C00055000 | 2024-05-31 12:11PM EDT | 2024-10-18 | 0.94 | 0.64 | 0.66 | 0.00 | - | 3 | 86 | 25.07% |
| KRE241115C00055000 | 2024-05-31 2:38PM EDT | 2024-11-15 | 1.32 | 0.95 | 0.97 | 0.00 | - | 2 | 380 | 26.32% |
| KRE241220C00055000 | 2024-06-04 2:20PM EDT | 2024-12-20 | 1.36 | 1.30 | 1.33 | 0.00 | - | 100 | 1,372 | 27.22% |
| KRE241231C00055000 | 2024-05-23 2:16PM EDT | 2024-12-31 | 1.76 | 1.32 | 1.37 | 0.00 | - | 5 | 78 | 26.84% |
| KRE250117C00055000 | 2024-06-05 10:29AM EDT | 2025-01-17 | 1.48 | 1.45 | 1.47 | -0.25 | -14.45% | 1 | 2,933 | 26.64% |
| KRE250321C00055000 | 2024-05-22 10:35AM EDT | 2025-03-21 | 3.10 | 1.90 | 1.99 | 0.00 | - | 194 | 218 | 27.19% |
| KRE250331C00055000 | 2024-05-23 9:50AM EDT | 2025-03-31 | 2.86 | 1.93 | 2.05 | 0.00 | - | 3 | 1 | 27.12% |
| KRE250620C00055000 | 2024-05-23 1:42PM EDT | 2025-06-20 | 3.15 | 2.50 | 2.62 | 0.00 | - | 5 | 371 | 27.33% |
| KRE250919C00055000 | 2024-05-29 10:32AM EDT | 2025-09-19 | 3.14 | 3.00 | 3.20 | 0.00 | - | 19 | 127 | 27.45% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 2025-12-19 | 4.85 | 1.50 | 6.50 | 0.00 | - | 10 | 453 | 39.50% |
| KRE260116C00055000 | 2024-06-05 2:32PM EDT | 2026-01-16 | 3.85 | 3.70 | 3.90 | -0.26 | -6.33% | 2 | 11,205 | 27.58% |
| KRE260618C00055000 | 2024-05-14 11:36AM EDT | 2026-06-18 | 6.93 | 4.40 | 4.70 | 0.00 | - | - | 1 | 27.62% |
| KRE261218C00055000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 5.73 | 5.25 | 5.85 | 0.00 | - | 17 | 70 | 28.61% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240614P00055000 | 2024-05-29 9:49AM EDT | 2024-06-14 | 7.80 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 39.06% |
| KRE240621P00055000 | 2024-05-29 1:01PM EDT | 2024-06-21 | 7.80 | 7.60 | 7.75 | 0.00 | - | 4 | 17 | 29.69% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 75.29% |
| KRE240719P00055000 | 2024-05-20 2:05PM EDT | 2024-07-19 | 4.45 | 7.90 | 8.15 | 0.00 | - | 1 | 123 | 37.40% |
| KRE240816P00055000 | 2024-05-31 11:13AM EDT | 2024-08-16 | 6.85 | 7.90 | 8.05 | 0.00 | - | 11 | 196 | 27.10% |
| KRE240920P00055000 | 2024-06-04 9:30AM EDT | 2024-09-20 | 8.09 | 7.95 | 8.20 | 0.00 | - | 10 | 369 | 25.00% |
| KRE240930P00055000 | 2024-05-07 1:32PM EDT | 2024-09-30 | 6.05 | 8.05 | 8.20 | 0.00 | - | 2 | 2 | 23.93% |
| KRE241018P00055000 | 2024-05-28 9:54AM EDT | 2024-10-18 | 6.50 | 8.15 | 8.25 | 0.00 | - | 1 | 88 | 23.02% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 7.55 | 4.85 | 9.35 | 0.00 | - | 70 | 70 | 32.69% |
| KRE241220P00055000 | 2024-05-13 1:35PM EDT | 2024-12-20 | 6.50 | 8.25 | 8.70 | 0.00 | - | 13 | 120 | 23.83% |
| KRE241231P00055000 | 2024-05-28 10:56AM EDT | 2024-12-31 | 7.30 | 8.50 | 8.65 | 0.00 | - | 2 | 14 | 22.72% |
| KRE250117P00055000 | 2024-05-22 2:34PM EDT | 2025-01-17 | 6.80 | 8.55 | 8.70 | 0.00 | - | 2 | 7,129 | 22.32% |
| KRE250331P00055000 | 2024-05-23 2:10PM EDT | 2025-03-31 | 7.95 | 8.85 | 9.00 | 0.00 | - | - | 1 | 21.69% |
| KRE250620P00055000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 7.20 | 9.10 | 9.30 | 0.00 | - | 380 | 4,707 | 21.16% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 32.48% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 31.29% |
| KRE261218P00055000 | 2024-05-29 9:30AM EDT | 2026-12-18 | 10.35 | 8.90 | 11.95 | 0.00 | - | - | 1 | 23.12% |
© 2024 Yahoo. All rights reserved.