UK markets open in 1 hour 10 minutes
NIKKEI 225
38,268.37 -5.68 (-0.01%) HANG SENG
18,183.70 +420.67 (+2.37%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,324.30 +13.30 (+0.58%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,821.07 -2,002.96 (-4.19%)
SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240621C00025000 | 2024-01-22 3:13PM EDT | 25.00 | 20.80 | 16.40 | 21.30 | 0.00 | - | - | 1 | 137.11% |
| KBE240621C00026000 | 2023-07-20 10:52AM EDT | 26.00 | 15.20 | 11.10 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| KBE240621C00027000 | 2023-07-24 12:22PM EDT | 27.00 | 15.00 | 9.60 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| KBE240621C00028000 | 2023-08-02 2:51PM EDT | 28.00 | 14.20 | 10.30 | 15.10 | 0.00 | - | 4 | 6 | 0.00% |
| KBE240621C00029000 | 2023-08-02 12:44PM EDT | 29.00 | 13.30 | 9.00 | 13.80 | 0.00 | - | 3 | 5 | 0.00% |
| KBE240621C00030000 | 2024-03-14 1:31PM EDT | 30.00 | 14.65 | 11.60 | 16.50 | 0.00 | - | 1 | 2 | 109.57% |
| KBE240621C00032000 | 2024-02-05 3:33PM EDT | 32.00 | 12.05 | 13.00 | 14.50 | 0.00 | - | 5 | 12 | 72.22% |
| KBE240621C00033000 | 2023-07-17 9:50AM EDT | 33.00 | 7.40 | 5.80 | 10.50 | 0.00 | - | 1 | 7 | 0.00% |
| KBE240621C00034000 | 2023-10-11 9:50AM EDT | 34.00 | 5.66 | 4.70 | 5.70 | 0.00 | - | 1 | 11 | 0.00% |
| KBE240621C00035000 | 2023-10-11 9:50AM EDT | 35.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBE240621C00036000 | 2023-11-09 2:25PM EDT | 36.00 | 4.00 | 7.20 | 9.70 | 0.00 | - | 1 | 12 | 51.03% |
| KBE240621C00037000 | 2024-05-01 2:54PM EDT | 37.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| KBE240621C00038000 | 2024-03-15 10:18AM EDT | 38.00 | 7.43 | 4.00 | 8.80 | 0.00 | - | 40 | 67 | 68.02% |
| KBE240621C00039000 | 2024-03-15 10:03AM EDT | 39.00 | 6.50 | 3.50 | 8.20 | 0.00 | - | 40 | 79 | 69.82% |
| KBE240621C00040000 | 2024-04-22 10:25AM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KBE240621C00041000 | 2024-02-01 3:05PM EDT | 41.00 | 5.00 | 2.20 | 6.90 | 0.00 | - | 6 | 70 | 69.31% |
| KBE240621C00042000 | 2024-04-30 10:33AM EDT | 42.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| KBE240621C00043000 | 2024-04-23 1:27PM EDT | 43.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KBE240621C00044000 | 2024-05-01 3:07PM EDT | 44.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| KBE240621C00045000 | 2024-04-30 10:59AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE240621C00046000 | 2024-04-24 3:35PM EDT | 46.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| KBE240621C00047000 | 2024-05-01 3:38PM EDT | 47.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KBE240621C00048000 | 2024-05-01 1:07PM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KBE240621C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KBE240621C00055000 | 2024-04-15 9:38AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KBE240621C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240621P00020000 | 2023-12-15 10:30AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 17 | 159.18% |
| KBE240621P00025000 | 2024-02-26 12:46PM EDT | 25.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 184.08% |
| KBE240621P00026000 | 2023-11-02 9:30AM EDT | 26.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 140.72% |
| KBE240621P00027000 | 2023-11-14 3:06PM EDT | 27.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 166.26% |
| KBE240621P00028000 | 2023-12-15 10:43AM EDT | 28.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 157.86% |
| KBE240621P00029000 | 2024-02-27 11:55AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 67 | 111.13% |
| KBE240621P00030000 | 2024-04-18 2:58PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KBE240621P00031000 | 2024-03-21 10:47AM EDT | 31.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 66.11% |
| KBE240621P00032000 | 2024-04-18 2:13PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KBE240621P00033000 | 2024-03-05 12:56PM EDT | 33.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 54 | 59.57% |
| KBE240621P00034000 | 2024-02-23 2:23PM EDT | 34.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 20 | 106 | 112.40% |
| KBE240621P00035000 | 2024-04-18 2:58PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KBE240621P00036000 | 2024-04-19 9:48AM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KBE240621P00037000 | 2024-04-04 12:19PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KBE240621P00038000 | 2024-04-22 11:27AM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KBE240621P00039000 | 2024-04-22 12:22PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KBE240621P00040000 | 2024-04-30 3:12PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KBE240621P00041000 | 2024-04-25 1:38PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KBE240621P00042000 | 2024-04-26 10:01AM EDT | 42.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KBE240621P00043000 | 2024-04-29 9:54AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KBE240621P00044000 | 2024-04-29 12:32PM EDT | 44.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KBE240621P00045000 | 2024-04-30 12:38PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| KBE240621P00046000 | 2024-04-26 11:47AM EDT | 46.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE240621P00047000 | 2024-03-28 10:45AM EDT | 47.00 | 1.97 | 0.35 | 5.00 | 0.00 | - | 1 | 57 | 59.40% |
| KBE240621P00048000 | 2024-05-01 3:16PM EDT | 48.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KBE240621P00050000 | 2024-04-25 10:58AM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| KBE240621P00055000 | 2024-01-12 3:41PM EDT | 55.00 | 10.11 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 70.87% |
© 2024 Yahoo. All rights reserved.