UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,227.93 +1,077.65 (+2.34%)
SPDR S&P Bank ETF (KBE)
NYSEArca - Nasdaq Real-time 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 | 6.40 | 11.10 | 0.00 | - | 5 | 5 | 162.89% |
| KBE240517C00041000 | 2024-02-01 4:06PM EDT | 41.00 | 4.70 | 2.30 | 6.90 | 0.00 | - | - | 38 | 110.94% |
| KBE240517C00042000 | 2024-02-26 3:08PM EDT | 42.00 | 3.10 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 75.05% |
| KBE240517C00043000 | 2024-05-01 3:07PM EDT | 43.00 | 3.18 | 0.60 | 5.40 | 0.00 | - | 32 | 45 | 102.64% |
| KBE240517C00044000 | 2024-05-02 12:58PM EDT | 44.00 | 1.97 | 0.15 | 4.80 | +0.02 | +1.03% | 3 | 165 | 101.42% |
| KBE240517C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 1.44 | 0.10 | 4.80 | +0.28 | +24.14% | 17 | 975 | 52.49% |
| KBE240517C00046000 | 2024-05-01 3:51PM EDT | 46.00 | 0.79 | 0.05 | 0.90 | +0.09 | +12.86% | 1 | 2,409 | 25.24% |
| KBE240517C00047000 | 2024-05-01 2:54PM EDT | 47.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 40 | 1,787 | 24.90% |
| KBE240517C00048000 | 2024-05-01 3:50PM EDT | 48.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 43 | 2,759 | 57.03% |
| KBE240517C00049000 | 2024-05-02 9:46AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 1 | 237 | 23.73% |
| KBE240517C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 1,634 | 75.10% |
| KBE240517C00051000 | 2024-03-28 3:55PM EDT | 51.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 46 | 7,068 | 57.37% |
| KBE240517C00052000 | 2024-03-13 1:33PM EDT | 52.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1,455 | 1,460 | 59.57% |
| KBE240517C00053000 | 2024-04-01 9:58AM EDT | 53.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 59.67% |
| KBE240517C00054000 | 2024-02-29 3:54PM EDT | 54.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | - | 466 | 94.43% |
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 | 230.37% |
| KBE240517P00034000 | 2024-04-12 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 25 | 32 | 89.84% |
| KBE240517P00035000 | 2024-04-10 11:52AM EDT | 35.00 | 0.07 | 0.00 | 1.95 | 0.00 | - | 1 | 30 | 132.91% |
| KBE240517P00036000 | 2024-04-10 9:51AM EDT | 36.00 | 0.13 | 0.00 | 1.85 | 0.00 | - | 2 | 9 | 120.90% |
| KBE240517P00037000 | 2024-04-01 3:48PM EDT | 37.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 241 | 84.67% |
| KBE240517P00038000 | 2024-04-11 11:43AM EDT | 38.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 110.25% |
| KBE240517P00039000 | 2024-04-29 11:54AM EDT | 39.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 1 | 113 | 100.59% |
| KBE240517P00040000 | 2024-04-22 2:06PM EDT | 40.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 50 | 131 | 90.87% |
| KBE240517P00041000 | 2024-04-26 11:34AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 23 | 703 | 52.15% |
| KBE240517P00042000 | 2024-05-01 2:12PM EDT | 42.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 3 | 3,520 | 72.95% |
| KBE240517P00043000 | 2024-05-02 2:38PM EDT | 43.00 | 0.15 | 0.00 | 2.45 | -0.10 | -40.00% | 4 | 99 | 64.40% |
| KBE240517P00044000 | 2024-05-02 9:43AM EDT | 44.00 | 0.33 | 0.00 | 2.50 | -0.12 | -26.67% | 5 | 264 | 54.59% |
| KBE240517P00045000 | 2024-05-02 3:11PM EDT | 45.00 | 0.50 | 0.00 | 3.90 | -0.40 | -44.44% | 41 | 516 | 62.11% |
| KBE240517P00046000 | 2024-04-30 12:38PM EDT | 46.00 | 1.80 | 0.05 | 4.90 | 0.00 | - | 45 | 58 | 62.70% |
| KBE240517P00047000 | 2024-04-26 10:15AM EDT | 47.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | 1 | 158 | 108.69% |
| KBE240517P00048000 | 2024-05-01 3:16PM EDT | 48.00 | 2.23 | 0.10 | 4.90 | 0.00 | - | 5 | 20 | 95.41% |
| KBE240517P00049000 | 2024-04-30 3:56PM EDT | 49.00 | 4.60 | 1.15 | 5.70 | 0.00 | - | 2 | 1 | 99.46% |
| KBE240517P00050000 | 2024-04-15 2:53PM EDT | 50.00 | 6.69 | 1.95 | 6.60 | 0.00 | - | 2 | 0 | 105.47% |
| KBE240517P00051000 | 2024-04-01 10:44AM EDT | 51.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | - | 5 | 59.57% |
© 2024 Yahoo. All rights reserved.