UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.65 -0.35 (-0.44%) GOLD FUTURES
2,309.20 -1.80 (-0.08%) DOW
38,027.89 +124.60 (+0.33%) Bitcoin GBP
47,189.37 +1,542.55 (+3.38%)
SPDR S&P Bank ETF (KBE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240920C00030000 | 2024-02-15 12:21PM EDT | 30.00 | 14.90 | 12.20 | 17.00 | 0.00 | - | 20 | 0 | 70.95% |
| KBE240920C00035000 | 2024-03-21 10:15AM EDT | 35.00 | 12.10 | 7.80 | 12.70 | 0.00 | - | - | 7 | 61.18% |
| KBE240920C00037000 | 2024-04-24 3:09PM EDT | 37.00 | 9.60 | 9.10 | 9.50 | 0.00 | - | 1 | 101 | 37.65% |
| KBE240920C00038000 | 2024-04-08 3:44PM EDT | 38.00 | 9.31 | 8.30 | 8.60 | 0.00 | - | 1 | 10 | 35.79% |
| KBE240920C00040000 | 2024-01-31 10:30AM EDT | 40.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBE240920C00041000 | 2024-04-11 1:42PM EDT | 41.00 | 5.50 | 5.80 | 6.10 | 0.00 | - | - | 18 | 31.52% |
| KBE240920C00042000 | 2024-04-19 9:36AM EDT | 42.00 | 4.10 | 5.10 | 5.40 | 0.00 | - | 311 | 399 | 30.96% |
| KBE240920C00043000 | 2024-04-18 10:20AM EDT | 43.00 | 3.50 | 4.40 | 4.70 | 0.00 | - | 7 | 176 | 30.02% |
| KBE240920C00044000 | 2024-04-22 1:31PM EDT | 44.00 | 4.10 | 3.80 | 4.00 | 0.00 | - | 60 | 81 | 28.71% |
| KBE240920C00045000 | 2024-04-26 10:29AM EDT | 45.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 385 | 28.83% |
| KBE240920C00046000 | 2024-04-23 1:33PM EDT | 46.00 | 3.17 | 2.65 | 2.80 | 0.00 | - | 6 | 116 | 26.76% |
| KBE240920C00047000 | 2024-04-18 10:24AM EDT | 47.00 | 1.70 | 2.20 | 2.35 | 0.00 | - | 44 | 148 | 26.45% |
| KBE240920C00048000 | 2024-05-01 10:20AM EDT | 48.00 | 1.69 | 1.75 | 1.95 | 0.00 | - | 5 | 46 | 26.15% |
| KBE240920C00049000 | 2024-03-27 1:39PM EDT | 49.00 | 2.30 | 0.10 | 4.80 | 0.00 | - | 4 | 234 | 54.70% |
| KBE240920C00050000 | 2024-05-01 11:49AM EDT | 50.00 | 1.10 | 1.10 | 1.30 | 0.00 | - | 4 | 340 | 25.57% |
| KBE240920C00051000 | 2024-04-24 10:07AM EDT | 51.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 102 | 346 | 25.38% |
| KBE240920C00052000 | 2024-04-23 2:41PM EDT | 52.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 193 | 194 | 25.32% |
| KBE240920C00053000 | 2024-05-01 1:35PM EDT | 53.00 | 0.59 | 0.50 | 0.70 | 0.00 | - | 10 | 60 | 25.49% |
| KBE240920C00054000 | 2024-02-07 2:26PM EDT | 54.00 | 0.55 | 0.10 | 4.90 | 0.00 | - | 8 | 1 | 69.20% |
| KBE240920C00055000 | 2024-03-01 10:43AM EDT | 55.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 34.33% |
| KBE240920C00060000 | 2024-01-05 12:40PM EDT | 60.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 12 | 14 | 57.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240920P00030000 | 2024-03-13 10:03AM EDT | 30.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 130 | 44.58% |
| KBE240920P00031000 | 2024-01-04 4:06PM EDT | 31.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 1 | 64.40% |
| KBE240920P00032000 | 2024-04-22 1:30PM EDT | 32.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 50 | 90 | 49.71% |
| KBE240920P00033000 | 2024-04-01 3:18PM EDT | 33.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 5 | 4 | 53.56% |
| KBE240920P00034000 | 2024-03-14 10:52AM EDT | 34.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 10 | 46 | 67.92% |
| KBE240920P00035000 | 2024-04-25 12:16PM EDT | 35.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 1 | 11 | 31.98% |
| KBE240920P00036000 | 2024-02-15 2:11PM EDT | 36.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 59.69% |
| KBE240920P00037000 | 2024-02-23 10:34AM EDT | 37.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.66% |
| KBE240920P00038000 | 2024-03-25 2:51PM EDT | 38.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 43.46% |
| KBE240920P00039000 | 2024-03-04 4:39PM EDT | 39.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 4 | 45 | 73.19% |
| KBE240920P00040000 | 2024-04-15 11:29AM EDT | 40.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 10 | 34 | 26.81% |
| KBE240920P00041000 | 2024-03-21 9:43AM EDT | 41.00 | 1.09 | 0.15 | 5.00 | 0.00 | - | 6 | 7 | 65.77% |
| KBE240920P00042000 | 2024-04-19 9:36AM EDT | 42.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 311 | 1,429 | 25.34% |
| KBE240920P00043000 | 2024-02-02 3:47PM EDT | 43.00 | 2.95 | 0.40 | 5.20 | 0.00 | - | 1 | 10 | 58.20% |
| KBE240920P00044000 | 2024-04-29 9:54AM EDT | 44.00 | 1.95 | 1.80 | 2.00 | 0.00 | - | 2 | 12 | 24.13% |
| KBE240920P00045000 | 2024-02-15 3:38PM EDT | 45.00 | 3.40 | 1.15 | 5.70 | 0.00 | - | 4 | 6 | 53.06% |
| KBE240920P00046000 | 2024-01-26 2:30PM EDT | 46.00 | 3.10 | 2.10 | 6.70 | 0.00 | - | 20 | 20 | 56.93% |
| KBE240920P00047000 | 2024-04-08 11:35AM EDT | 47.00 | 3.46 | 3.10 | 3.40 | 0.00 | - | 5 | 21 | 22.46% |
| KBE240920P00048000 | 2024-04-23 11:16AM EDT | 48.00 | 3.98 | 3.80 | 4.00 | 0.00 | - | 50 | 52 | 22.02% |
| KBE240920P00049000 | 2023-12-06 11:49AM EDT | 49.00 | 7.20 | 4.90 | 5.20 | 0.00 | - | 60 | 59 | 26.81% |
| KBE240920P00050000 | 2024-04-18 2:58PM EDT | 50.00 | 7.30 | 5.10 | 5.40 | 0.00 | - | - | 2 | 21.44% |
© 2024 Yahoo. All rights reserved.