UK markets open in 6 hours 52 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,333.70 +22.70 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,590.98 -1,796.99 (-3.71%)
SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE250117C00018000 | 2024-02-20 11:57AM EDT | 18.00 | 26.63 | 26.10 | 31.10 | 0.00 | - | 1 | 0 | 94.43% |
| KBE250117C00019000 | 2023-07-10 9:52AM EDT | 19.00 | 18.20 | 22.60 | 22.80 | 0.00 | - | - | 11 | 0.00% |
| KBE250117C00020000 | 2023-08-04 1:07PM EDT | 20.00 | 22.46 | 16.90 | 24.40 | 0.00 | - | 1 | 4 | 0.00% |
| KBE250117C00021000 | 2023-07-11 3:00PM EDT | 21.00 | 16.80 | 18.00 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| KBE250117C00023000 | 2023-07-07 10:24AM EDT | 23.00 | 14.20 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 0.00% |
| KBE250117C00025000 | 2023-07-17 12:44PM EDT | 25.00 | 14.40 | 12.50 | 17.50 | 0.00 | - | - | 2 | 0.00% |
| KBE250117C00027000 | 2023-12-07 10:53AM EDT | 27.00 | 16.05 | 14.30 | 24.20 | 0.00 | - | 10 | 11 | 53.47% |
| KBE250117C00028000 | 2023-10-06 12:56PM EDT | 28.00 | 10.10 | 6.70 | 16.60 | 0.00 | - | 1 | 4 | 0.00% |
| KBE250117C00030000 | 2024-03-28 9:53AM EDT | 30.00 | 17.50 | 13.70 | 18.30 | 0.00 | - | 3 | 19 | 69.60% |
| KBE250117C00031000 | 2023-07-24 11:21AM EDT | 31.00 | 11.79 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBE250117C00032000 | 2024-03-26 12:44PM EDT | 32.00 | 14.60 | 11.80 | 16.50 | 0.00 | - | 55 | 40 | 64.44% |
| KBE250117C00034000 | 2023-12-06 4:24PM EDT | 34.00 | 10.10 | 7.90 | 17.80 | 0.00 | - | 1 | 1 | 86.84% |
| KBE250117C00035000 | 2023-12-15 2:08PM EDT | 35.00 | 12.95 | 7.70 | 17.60 | 0.00 | - | 3 | 4 | 89.39% |
| KBE250117C00036000 | 2024-02-15 10:48AM EDT | 36.00 | 10.60 | 4.10 | 14.00 | 0.00 | - | 5 | 34 | 63.61% |
| KBE250117C00037000 | 2023-12-13 3:03PM EDT | 37.00 | 9.00 | 2.60 | 12.50 | 0.00 | - | 5 | 4 | 55.93% |
| KBE250117C00038000 | 2024-02-02 1:04PM EDT | 38.00 | 8.70 | 5.90 | 15.70 | 0.00 | - | 3 | 306 | 85.38% |
| KBE250117C00039000 | 2024-02-28 10:53AM EDT | 39.00 | 7.62 | 7.80 | 12.50 | 0.00 | - | 2 | 745 | 64.36% |
| KBE250117C00040000 | 2024-04-01 10:43AM EDT | 40.00 | 8.75 | 7.30 | 7.70 | 0.00 | - | 10 | 87 | 32.06% |
| KBE250117C00041000 | 2024-03-19 11:55AM EDT | 41.00 | 6.60 | 3.20 | 7.90 | 0.00 | - | 20 | 63 | 38.00% |
| KBE250117C00042000 | 2024-02-22 4:41PM EDT | 42.00 | 5.75 | 4.60 | 9.40 | 0.00 | - | 1 | 28 | 52.44% |
| KBE250117C00043000 | 2024-02-05 3:13PM EDT | 43.00 | 5.10 | 5.70 | 6.20 | 0.00 | - | 1 | 21 | 33.57% |
| KBE250117C00044000 | 2024-04-15 2:37PM EDT | 44.00 | 4.30 | 3.80 | 6.40 | 0.00 | - | 1 | 62 | 38.29% |
| KBE250117C00045000 | 2024-04-26 1:58PM EDT | 45.00 | 4.50 | 3.40 | 5.60 | 0.00 | - | 11 | 5,074 | 36.01% |
| KBE250117C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 3.80 | 2.90 | 5.20 | 0.00 | - | 1 | 184 | 36.23% |
| KBE250117C00047000 | 2024-01-30 4:50PM EDT | 47.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 4 | 15 | 68.02% |
| KBE250117C00048000 | 2024-04-24 10:42AM EDT | 48.00 | 3.30 | 2.00 | 4.20 | 0.00 | - | 22 | 160 | 34.82% |
| KBE250117C00049000 | 2024-04-02 11:33AM EDT | 49.00 | 3.20 | 1.60 | 3.80 | 0.00 | - | 1 | 67 | 34.50% |
| KBE250117C00050000 | 2024-04-12 12:38PM EDT | 50.00 | 2.10 | 1.25 | 3.00 | 0.00 | - | 6 | 368 | 31.31% |
| KBE250117C00051000 | 2024-03-15 1:02PM EDT | 51.00 | 2.05 | 0.20 | 5.00 | 0.00 | - | - | 8 | 46.66% |
| KBE250117C00052000 | 2024-03-27 2:14PM EDT | 52.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 11 | 34 | 47.33% |
| KBE250117C00053000 | 2024-05-01 3:36PM EDT | 53.00 | 1.45 | 1.35 | 1.60 | -0.45 | -23.68% | 5 | 299 | 26.86% |
| KBE250117C00055000 | 2024-04-16 10:47AM EDT | 55.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 91 | 34.61% |
| KBE250117C00060000 | 2024-04-24 3:52PM EDT | 60.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 34 | 36.35% |
| KBE250117C00065000 | 2024-04-12 9:59AM EDT | 65.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 39.75% |
| KBE250117C00070000 | 2023-12-18 2:22PM EDT | 70.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 7 | 46.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE250117P00018000 | 2023-12-15 10:30AM EDT | 18.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | - | 13 | 156.47% |
| KBE250117P00019000 | 2024-02-27 11:51AM EDT | 19.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 100 | 104 | 111.57% |
| KBE250117P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 594 | 54.10% |
| KBE250117P00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| KBE250117P00022000 | 2023-12-27 1:52PM EDT | 22.00 | 0.30 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 131.93% |
| KBE250117P00023000 | 2024-04-22 3:20PM EDT | 23.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 3 | 3 | 58.20% |
| KBE250117P00024000 | 2023-11-22 11:25AM EDT | 24.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 58.42% |
| KBE250117P00025000 | 2024-04-09 10:23AM EDT | 25.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 52.69% |
| KBE250117P00026000 | 2023-07-06 2:34PM EDT | 26.00 | 1.45 | 0.35 | 1.50 | 0.00 | - | - | 2 | 55.57% |
| KBE250117P00027000 | 2023-12-13 3:35PM EDT | 27.00 | 0.55 | 0.00 | 9.60 | 0.00 | - | 13 | 15 | 101.49% |
| KBE250117P00028000 | 2024-02-16 10:36AM EDT | 28.00 | 0.48 | 0.00 | 9.60 | 0.00 | - | 1 | 33 | 96.78% |
| KBE250117P00029000 | 2023-06-30 9:57AM EDT | 29.00 | 2.05 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 58.94% |
| KBE250117P00030000 | 2024-04-25 9:54AM EDT | 30.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 2,216 | 48.71% |
| KBE250117P00031000 | 2024-04-22 12:18PM EDT | 31.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 2 | 14 | 49.61% |
| KBE250117P00032000 | 2024-03-05 2:32PM EDT | 32.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 56 | 51.76% |
| KBE250117P00033000 | 2024-04-05 3:57PM EDT | 33.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 6 | 120 | 45.48% |
| KBE250117P00034000 | 2024-04-04 3:56PM EDT | 34.00 | 0.95 | 0.00 | 1.80 | 0.00 | - | 3 | 99 | 43.68% |
| KBE250117P00035000 | 2024-04-15 2:45PM EDT | 35.00 | 1.25 | 0.00 | 0.85 | 0.00 | - | 1 | 249 | 30.45% |
| KBE250117P00036000 | 2024-04-05 12:14PM EDT | 36.00 | 1.21 | 0.00 | 2.05 | 0.00 | - | 1 | 84 | 40.38% |
| KBE250117P00037000 | 2024-04-05 10:13AM EDT | 37.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 1 | 140 | 38.40% |
| KBE250117P00038000 | 2024-04-03 10:06AM EDT | 38.00 | 1.50 | 0.15 | 2.35 | 0.00 | - | 14 | 46 | 37.26% |
| KBE250117P00039000 | 2024-04-08 3:59PM EDT | 39.00 | 1.65 | 0.35 | 2.55 | 0.00 | - | 2 | 58 | 35.96% |
| KBE250117P00040000 | 2024-04-24 9:49AM EDT | 40.00 | 1.74 | 0.55 | 2.75 | 0.00 | - | 1 | 112 | 34.55% |
| KBE250117P00041000 | 2024-04-12 3:52PM EDT | 41.00 | 2.90 | 0.80 | 3.00 | 0.00 | - | 8 | 19 | 33.40% |
| KBE250117P00042000 | 2024-03-18 10:49AM EDT | 42.00 | 3.00 | 0.60 | 5.50 | 0.00 | - | 10 | 58 | 48.01% |
| KBE250117P00043000 | 2024-04-12 9:40AM EDT | 43.00 | 3.45 | 1.45 | 3.70 | 0.00 | - | 20 | 221 | 32.01% |
| KBE250117P00044000 | 2024-04-24 9:54AM EDT | 44.00 | 3.05 | 1.80 | 4.10 | 0.00 | - | 1 | 72 | 31.37% |
| KBE250117P00045000 | 2024-04-22 2:31PM EDT | 45.00 | 3.70 | 2.20 | 4.50 | 0.00 | - | 1 | 26 | 30.53% |
| KBE250117P00046000 | 2024-03-26 9:35AM EDT | 46.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 10 | 59 | 24.90% |
| KBE250117P00047000 | 2024-03-25 12:25PM EDT | 47.00 | 4.30 | 1.80 | 6.50 | 0.00 | - | 1 | 43 | 36.08% |
| KBE250117P00048000 | 2023-08-31 9:51AM EDT | 48.00 | 9.40 | 6.90 | 16.00 | 0.00 | - | - | 1 | 64.55% |
| KBE250117P00049000 | 2024-04-12 12:41PM EDT | 49.00 | 7.00 | 4.30 | 6.70 | 0.00 | - | 1 | 13 | 29.00% |
| KBE250117P00050000 | 2024-03-27 2:46PM EDT | 50.00 | 5.75 | 3.10 | 7.90 | 0.00 | - | 10 | 12 | 32.48% |
| KBE250117P00051000 | 2024-04-22 12:37PM EDT | 51.00 | 7.30 | 5.40 | 8.20 | 0.00 | - | 2 | 14 | 29.70% |
| KBE250117P00052000 | 2024-03-27 3:14PM EDT | 52.00 | 7.07 | 5.10 | 9.80 | 0.00 | - | 3 | 3 | 35.73% |
| KBE250117P00053000 | 2023-11-22 3:37PM EDT | 53.00 | 14.00 | 1.00 | 11.00 | 0.00 | - | - | 7 | 38.93% |
| KBE250117P00055000 | 2023-11-09 2:01PM EDT | 55.00 | 17.90 | 10.70 | 14.10 | 0.00 | - | - | 5 | 49.90% |
| KBE250117P00060000 | 2023-11-09 2:03PM EDT | 60.00 | 23.00 | 14.50 | 19.50 | 0.00 | - | - | 5 | 60.41% |
© 2024 Yahoo. All rights reserved.