Singapore markets close in 4 hours 7 minutes
Straits Times Index
3,302.79 +5.24 (+0.16%) Nikkei
38,412.33 +309.89 (+0.81%) Hang Seng
17,903.06 -33.06 (-0.18%) FTSE 100
8,142.15 -4.71 (-0.06%) Bitcoin USD
65,608.66 -715.38 (-1.08%) CMC Crypto 200
1,364.84 -23.32 (-1.68%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-05-13 2:06PM EDT | 50.00 | 40.22 | 42.20 | 46.10 | 0.00 | - | 1 | 2 | 207.52% |
| XBI240719C00055000 | 2024-05-13 2:12PM EDT | 55.00 | 35.47 | 37.30 | 41.05 | 0.00 | - | 50 | 62 | 182.47% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 60.00 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 138.43% |
| XBI240719C00066000 | 2024-06-03 10:32AM EDT | 66.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 21.85 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 57.81% |
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00071000 | 2024-06-10 10:12AM EDT | 71.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719C00072000 | 2024-06-05 10:15AM EDT | 72.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00073000 | 2024-06-04 12:45PM EDT | 73.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 16.74 | 16.05 | 19.85 | 0.00 | - | 5 | 15 | 68.04% |
| XBI240719C00075000 | 2024-06-17 10:41AM EDT | 75.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00076000 | 2024-05-31 9:46AM EDT | 76.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00077000 | 2024-06-17 11:21AM EDT | 77.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00078000 | 2024-06-17 11:54AM EDT | 78.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 79.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00080000 | 2024-06-17 10:40AM EDT | 80.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00081000 | 2024-06-04 10:24AM EDT | 81.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719C00082000 | 2024-06-12 1:41PM EDT | 82.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240719C00083000 | 2024-06-11 2:50PM EDT | 83.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00084000 | 2024-06-17 11:35AM EDT | 84.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00085000 | 2024-06-17 1:02PM EDT | 85.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 0.00% |
| XBI240719C00086000 | 2024-06-17 11:33AM EDT | 86.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00087000 | 2024-06-17 12:44PM EDT | 87.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00088000 | 2024-06-17 1:57PM EDT | 88.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00089000 | 2024-06-14 3:21PM EDT | 89.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240719C00090000 | 2024-06-17 3:51PM EDT | 90.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| XBI240719C00091000 | 2024-06-17 2:48PM EDT | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| XBI240719C00092000 | 2024-06-17 3:34PM EDT | 92.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| XBI240719C00093000 | 2024-06-17 3:34PM EDT | 93.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| XBI240719C00094000 | 2024-06-17 3:07PM EDT | 94.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| XBI240719C00095000 | 2024-06-17 3:54PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,756 | 0 | 3.13% |
| XBI240719C00096000 | 2024-06-17 3:44PM EDT | 96.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| XBI240719C00097000 | 2024-06-17 2:44PM EDT | 97.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| XBI240719C00098000 | 2024-06-17 2:01PM EDT | 98.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XBI240719C00099000 | 2024-06-17 2:46PM EDT | 99.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XBI240719C00100000 | 2024-06-17 3:38PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| XBI240719C00101000 | 2024-06-17 3:48PM EDT | 101.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| XBI240719C00102000 | 2024-06-17 3:10PM EDT | 102.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| XBI240719C00103000 | 2024-06-17 2:08PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240719C00105000 | 2024-06-17 11:02AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| XBI240719C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XBI240719C00115000 | 2024-06-17 9:52AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI240719C00120000 | 2024-06-05 10:36AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,422 | 42.97% |
| XBI240719C00135000 | 2024-05-09 2:52PM EDT | 135.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 10 | 2,617 | 59.57% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 67.77% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 77.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00065000 | 2024-06-04 10:35AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00066000 | 2024-06-05 11:22AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240719P00067000 | 2024-05-30 10:10AM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00068000 | 2024-06-13 12:49PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.03 | 0.35 | 0.00 | - | 4 | 3 | 52.15% |
| XBI240719P00070000 | 2024-06-12 2:03PM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240719P00071000 | 2024-06-12 10:01AM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240719P00072000 | 2024-06-12 10:52AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| XBI240719P00073000 | 2024-06-04 12:45PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240719P00074000 | 2024-06-11 12:17PM EDT | 74.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240719P00075000 | 2024-06-14 1:40PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240719P00076000 | 2024-06-14 1:09PM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| XBI240719P00077000 | 2024-06-17 10:30AM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240719P00078000 | 2024-06-17 3:58PM EDT | 78.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240719P00079000 | 2024-06-17 2:44PM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| XBI240719P00080000 | 2024-06-17 11:38AM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XBI240719P00081000 | 2024-06-17 2:08PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| XBI240719P00082000 | 2024-06-17 2:44PM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XBI240719P00083000 | 2024-06-17 3:58PM EDT | 83.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XBI240719P00084000 | 2024-06-17 3:21PM EDT | 84.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XBI240719P00085000 | 2024-06-17 3:50PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 6.25% |
| XBI240719P00086000 | 2024-06-17 3:56PM EDT | 86.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| XBI240719P00087000 | 2024-06-17 2:40PM EDT | 87.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI240719P00088000 | 2024-06-17 3:56PM EDT | 88.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5,032 | 0 | 3.13% |
| XBI240719P00089000 | 2024-06-17 3:05PM EDT | 89.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| XBI240719P00090000 | 2024-06-17 3:59PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.78% |
| XBI240719P00091000 | 2024-06-17 3:22PM EDT | 91.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| XBI240719P00092000 | 2024-06-17 3:46PM EDT | 92.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| XBI240719P00093000 | 2024-06-17 11:13AM EDT | 93.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| XBI240719P00094000 | 2024-06-17 2:00PM EDT | 94.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719P00095000 | 2024-06-17 2:13PM EDT | 95.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI240719P00096000 | 2024-06-14 3:21PM EDT | 96.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240719P00097000 | 2024-06-17 9:33AM EDT | 97.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI240719P00098000 | 2024-06-05 12:22PM EDT | 98.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719P00100000 | 2024-06-17 2:08PM EDT | 100.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240719P00101000 | 2024-05-21 2:34PM EDT | 101.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 105.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 64.60% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 31.64 | 23.00 | 23.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.