UK markets open in 4 hours 45 minutes
NIKKEI 225
38,194.79 -79.26 (-0.21%) HANG SENG
17,915.60 +152.57 (+0.86%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,334.90 +23.90 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,725.81 -1,823.08 (-3.83%)
SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517C00037000 | 2024-05-01 2:50PM EDT | 37.00 | 9.00 | 7.30 | 9.40 | +0.72 | +8.70% | 5 | 5 | 55.47% |
| KBE240517C00041000 | 2024-02-01 4:06PM EDT | 41.00 | 4.70 | 2.30 | 6.90 | 0.00 | - | - | 38 | 123.73% |
| KBE240517C00042000 | 2024-02-26 3:08PM EDT | 42.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 88.04% |
| KBE240517C00043000 | 2024-05-01 3:07PM EDT | 43.00 | 3.18 | 1.55 | 3.60 | -0.02 | -0.62% | 32 | 70 | 62.11% |
| KBE240517C00044000 | 2024-04-29 11:26AM EDT | 44.00 | 1.95 | 0.80 | 2.75 | 0.00 | - | 1 | 165 | 55.08% |
| KBE240517C00045000 | 2024-04-30 12:38PM EDT | 45.00 | 1.16 | 0.30 | 1.90 | +0.31 | +36.47% | 10 | 967 | 46.73% |
| KBE240517C00046000 | 2024-05-01 2:56PM EDT | 46.00 | 0.70 | 0.00 | 1.40 | +0.20 | +40.00% | 13 | 2,409 | 45.70% |
| KBE240517C00047000 | 2024-05-01 2:53PM EDT | 47.00 | 0.55 | 0.15 | 1.10 | +0.26 | +89.66% | 40 | 1,787 | 47.71% |
| KBE240517C00048000 | 2024-05-01 3:50PM EDT | 48.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 43 | 2,761 | 38.09% |
| KBE240517C00049000 | 2024-04-22 3:02PM EDT | 49.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 111 | 237 | 45.12% |
| KBE240517C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1,634 | 62.40% |
| KBE240517C00051000 | 2024-03-28 3:55PM EDT | 51.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 46 | 7,068 | 61.82% |
| KBE240517C00052000 | 2024-03-13 1:33PM EDT | 52.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1,455 | 1,460 | 51.76% |
| KBE240517C00053000 | 2024-04-01 9:58AM EDT | 53.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 63.48% |
| KBE240517C00054000 | 2024-02-29 3:54PM EDT | 54.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 466 | 99.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240517P00032000 | 2024-02-02 12:45PM EDT | 32.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 226.27% |
| KBE240517P00034000 | 2024-04-12 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 32 | 86.72% |
| KBE240517P00035000 | 2024-04-10 11:52AM EDT | 35.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 1 | 30 | 97.46% |
| KBE240517P00036000 | 2024-04-10 9:51AM EDT | 36.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 2 | 9 | 89.26% |
| KBE240517P00037000 | 2024-04-01 3:48PM EDT | 37.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 241 | 81.15% |
| KBE240517P00038000 | 2024-04-11 11:43AM EDT | 38.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 73.24% |
| KBE240517P00039000 | 2024-04-29 11:54AM EDT | 39.00 | 0.23 | 0.00 | 0.80 | 0.00 | - | 1 | 113 | 65.23% |
| KBE240517P00040000 | 2024-04-22 2:06PM EDT | 40.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 50 | 131 | 57.32% |
| KBE240517P00041000 | 2024-04-26 11:34AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 23 | 703 | 32.91% |
| KBE240517P00042000 | 2024-05-01 2:12PM EDT | 42.00 | 0.15 | 0.05 | 0.90 | -0.05 | -25.00% | 3 | 3,520 | 59.08% |
| KBE240517P00043000 | 2024-04-29 11:09AM EDT | 43.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 99 | 52.30% |
| KBE240517P00044000 | 2024-04-29 12:32PM EDT | 44.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 2 | 264 | 47.31% |
| KBE240517P00045000 | 2024-05-01 2:12PM EDT | 45.00 | 0.90 | 0.00 | 1.50 | -0.25 | -21.74% | 5 | 516 | 43.31% |
| KBE240517P00046000 | 2024-04-30 12:38PM EDT | 46.00 | 1.80 | 0.35 | 2.20 | 0.00 | - | 45 | 58 | 47.56% |
| KBE240517P00047000 | 2024-04-26 10:15AM EDT | 47.00 | 1.70 | 1.00 | 2.95 | 0.00 | - | 1 | 158 | 51.03% |
| KBE240517P00048000 | 2024-04-25 10:04AM EDT | 48.00 | 2.23 | 1.80 | 3.80 | -0.97 | -30.31% | 5 | 20 | 55.66% |
| KBE240517P00049000 | 2024-04-30 3:56PM EDT | 49.00 | 4.60 | 2.70 | 4.80 | 0.00 | - | 2 | 1 | 63.72% |
| KBE240517P00050000 | 2024-04-15 2:53PM EDT | 50.00 | 6.69 | 3.70 | 5.80 | 0.00 | - | 2 | 0 | 71.19% |
| KBE240517P00051000 | 2024-04-01 10:44AM EDT | 51.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | - | 5 | 52.34% |
© 2024 Yahoo. All rights reserved.