SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE231215C00020000 | 2023-11-15 2:15PM EST | 20.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE231215C00025000 | 2023-08-04 9:19AM EST | 25.00 | 17.20 | 12.70 | 17.00 | 0.00 | - | 1 | 4 | 0.00% |
| KBE231215C00026000 | 2023-07-14 2:13PM EST | 26.00 | 12.30 | 13.20 | 18.00 | 0.00 | - | - | 31 | 331.45% |
| KBE231215C00027000 | 2023-07-14 2:15PM EST | 27.00 | 11.40 | 12.00 | 16.60 | 0.00 | - | - | 8 | 276.95% |
| KBE231215C00028000 | 2023-07-26 9:16AM EST | 28.00 | 13.98 | 10.10 | 10.40 | 0.00 | - | 1 | 10 | 0.00% |
| KBE231215C00030000 | 2023-11-21 10:02AM EST | 30.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE231215C00032000 | 2023-08-15 10:53AM EST | 32.00 | 8.50 | 4.70 | 9.40 | 0.00 | - | 5 | 13 | 0.00% |
| KBE231215C00033000 | 2023-11-14 3:42PM EST | 33.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KBE231215C00034000 | 2023-11-24 11:12AM EST | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KBE231215C00035000 | 2023-12-05 10:54AM EST | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE231215C00036000 | 2023-12-07 9:50AM EST | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE231215C00037000 | 2023-12-05 9:39AM EST | 37.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBE231215C00038000 | 2023-12-05 10:22AM EST | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KBE231215C00039000 | 2023-12-06 1:54PM EST | 39.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KBE231215C00040000 | 2023-12-07 3:48PM EST | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| KBE231215C00041000 | 2023-12-06 3:25PM EST | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE231215C00042000 | 2023-12-07 1:27PM EST | 42.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KBE231215C00043000 | 2023-12-07 3:26PM EST | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| KBE231215C00044000 | 2023-12-07 10:55AM EST | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KBE231215C00045000 | 2023-12-07 3:49PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KBE231215C00046000 | 2023-12-04 11:18AM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KBE231215C00047000 | 2023-10-06 8:30AM EST | 47.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 516 | 54.10% |
| KBE231215C00050000 | 2023-07-19 1:13PM EST | 50.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 81.64% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE231215P00020000 | 2023-11-02 11:13AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 212.50% |
| KBE231215P00025000 | 2023-10-23 8:30AM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| KBE231215P00026000 | 2023-10-20 9:03AM EST | 26.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 164 | 417.77% |
| KBE231215P00027000 | 2023-09-27 1:42PM EST | 27.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 108 | 213.67% |
| KBE231215P00028000 | 2023-10-25 8:49AM EST | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KBE231215P00029000 | 2023-11-03 8:47AM EST | 29.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 115.63% |
| KBE231215P00030000 | 2023-11-16 10:37AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KBE231215P00031000 | 2023-11-13 10:02AM EST | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KBE231215P00032000 | 2023-12-06 12:22PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| KBE231215P00033000 | 2023-12-01 10:50AM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KBE231215P00034000 | 2023-12-05 11:55AM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KBE231215P00035000 | 2023-11-22 9:35AM EST | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KBE231215P00036000 | 2023-11-21 1:24PM EST | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| KBE231215P00037000 | 2023-12-04 9:51AM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KBE231215P00038000 | 2023-12-01 3:57PM EST | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| KBE231215P00039000 | 2023-12-05 12:41PM EST | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KBE231215P00040000 | 2023-12-07 10:01AM EST | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KBE231215P00041000 | 2023-12-06 3:47PM EST | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| KBE231215P00042000 | 2023-12-06 3:51PM EST | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| KBE231215P00043000 | 2023-12-07 2:20PM EST | 43.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KBE231215P00044000 | 2023-12-06 11:36AM EST | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| KBE231215P00045000 | 2023-09-28 12:31PM EST | 45.00 | 8.40 | 7.70 | 12.50 | 0.00 | - | 3 | 0 | 347.46% |
| KBE231215P00046000 | 2023-05-15 2:08PM EST | 46.00 | 12.80 | 6.80 | 11.40 | 0.00 | - | - | 3 | 281.89% |
| KBE231215P00050000 | 2023-06-01 9:02AM EST | 50.00 | 16.00 | 11.60 | 16.30 | 0.00 | - | 15 | 0 | 365.63% |
© 2023 Yahoo. All rights reserved.