Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,278.11 -1,303.16 (-2.12%) CMC Crypto 200
1,257.23 -26.60 (-2.07%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 11.18 | 12.80 | 14.25 | 0.00 | - | - | 1 | 60.06% |
| XBI240726C00083000 | 2024-06-28 2:32PM EDT | 83.00 | 9.08 | 10.05 | 12.05 | -0.62 | -6.39% | 2 | 2 | 60.69% |
| XBI240726C00084000 | 2024-06-20 2:25PM EDT | 84.00 | 7.45 | 7.20 | 10.80 | 0.00 | - | - | 1 | 54.00% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 85.00 | 7.88 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 54.61% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 86.00 | 6.90 | 7.35 | 8.40 | 0.00 | - | 1 | 1 | 42.07% |
| XBI240726C00088000 | 2024-06-25 3:39PM EDT | 88.00 | 6.47 | 5.65 | 6.70 | 0.00 | - | 2 | 3 | 38.42% |
| XBI240726C00088500 | 2024-06-24 9:36AM EDT | 88.50 | 6.30 | 4.30 | 7.10 | 0.00 | - | 1 | 2 | 46.14% |
| XBI240726C00089000 | 2024-06-20 1:58PM EDT | 89.00 | 3.68 | 4.90 | 6.15 | 0.00 | - | 3 | 7 | 39.43% |
| XBI240726C00089500 | 2024-06-24 10:28AM EDT | 89.50 | 5.35 | 2.86 | 6.00 | 0.00 | - | 1 | 1 | 41.04% |
| XBI240726C00090000 | 2024-06-28 3:17PM EDT | 90.00 | 3.91 | 3.20 | 5.40 | +1.02 | +35.29% | 1 | 20 | 37.94% |
| XBI240726C00090500 | 2024-06-28 2:33PM EDT | 90.50 | 3.79 | 3.85 | 4.00 | +0.87 | +29.79% | 1 | 2 | 26.76% |
| XBI240726C00091000 | 2024-06-12 11:21AM EDT | 91.00 | 5.73 | 3.50 | 3.70 | 0.00 | - | 4 | 5 | 26.73% |
| XBI240726C00091500 | 2024-06-26 11:22AM EDT | 91.50 | 3.31 | 3.20 | 3.35 | 0.00 | - | 2 | 23 | 26.10% |
| XBI240726C00092000 | 2024-06-28 11:06AM EDT | 92.00 | 2.88 | 2.91 | 3.05 | -0.10 | -3.36% | 6 | 31 | 25.81% |
| XBI240726C00092500 | 2024-06-28 11:50AM EDT | 92.50 | 2.30 | 2.64 | 2.82 | -0.55 | -19.30% | 36 | 123 | 26.06% |
| XBI240726C00093000 | 2024-06-28 2:13PM EDT | 93.00 | 2.36 | 2.36 | 2.71 | -0.20 | -7.81% | 1 | 7 | 27.32% |
| XBI240726C00093500 | 2024-06-28 2:34PM EDT | 93.50 | 2.06 | 2.15 | 2.27 | -0.10 | -4.63% | 3 | 6 | 25.27% |
| XBI240726C00094000 | 2024-06-28 11:43AM EDT | 94.00 | 1.82 | 1.91 | 2.05 | -0.42 | -18.75% | 2 | 609 | 25.20% |
| XBI240726C00094500 | 2024-06-28 3:59PM EDT | 94.50 | 1.77 | 1.73 | 1.96 | -0.24 | -11.94% | 3 | 47 | 26.25% |
| XBI240726C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 1.60 | 1.52 | 1.75 | -0.19 | -10.61% | 3 | 29 | 26.00% |
| XBI240726C00095500 | 2024-06-28 3:30PM EDT | 95.50 | 1.19 | 1.34 | 1.48 | -0.25 | -17.36% | 14 | 11 | 25.00% |
| XBI240726C00096000 | 2024-06-28 3:30PM EDT | 96.00 | 1.06 | 1.18 | 1.62 | -0.22 | -17.19% | 34 | 23 | 28.10% |
| XBI240726C00096500 | 2024-06-25 1:43PM EDT | 96.50 | 1.81 | 1.04 | 1.25 | 0.00 | - | 1 | 5 | 25.73% |
| XBI240726C00097000 | 2024-06-27 1:26PM EDT | 97.00 | 1.11 | 0.91 | 1.00 | 0.00 | - | 3 | 14 | 24.39% |
| XBI240726C00097500 | 2024-06-26 3:13PM EDT | 97.50 | 0.88 | 0.77 | 1.11 | 0.00 | - | 1 | 4 | 27.10% |
| XBI240726C00098000 | 2024-06-28 2:20PM EDT | 98.00 | 0.43 | 0.56 | 0.78 | -0.38 | -46.91% | 1 | 14 | 24.41% |
| XBI240726C00100000 | 2024-06-28 12:16PM EDT | 100.00 | 0.40 | 0.40 | 0.70 | -0.13 | -24.53% | 10 | 33 | 28.22% |
| XBI240726C00102000 | 2024-06-27 9:56AM EDT | 102.00 | 0.33 | 0.22 | 0.28 | 0.00 | - | 9 | 15 | 25.05% |
| XBI240726C00105000 | 2024-06-28 2:20PM EDT | 105.00 | 0.09 | 0.05 | 0.17 | -0.26 | -74.29% | 1 | 13 | 27.34% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 110.00 | 0.19 | 0.01 | 0.32 | 0.00 | - | - | 3 | 39.99% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726P00075000 | 2024-06-27 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 8 | 41.21% |
| XBI240726P00080000 | 2024-06-26 12:42PM EDT | 80.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | 2 | 71 | 37.31% |
| XBI240726P00082000 | 2024-06-27 3:15PM EDT | 82.00 | 0.19 | 0.10 | 0.49 | 0.00 | - | 5 | 17 | 36.08% |
| XBI240726P00083000 | 2024-06-27 3:49PM EDT | 83.00 | 0.26 | 0.18 | 0.31 | 0.00 | - | 2 | 25 | 29.49% |
| XBI240726P00084000 | 2024-06-28 2:41PM EDT | 84.00 | 0.37 | 0.25 | 0.43 | +0.05 | +15.63% | 4 | 7 | 29.64% |
| XBI240726P00085000 | 2024-06-28 2:01PM EDT | 85.00 | 0.42 | 0.33 | 0.54 | -0.02 | -4.55% | 11 | 16 | 29.08% |
| XBI240726P00086000 | 2024-06-28 3:10PM EDT | 86.00 | 0.54 | 0.26 | 0.72 | -0.03 | -5.26% | 720 | 56 | 29.20% |
| XBI240726P00087000 | 2024-06-27 1:27PM EDT | 87.00 | 0.68 | 0.55 | 1.00 | 0.00 | - | 2 | 16 | 30.10% |
| XBI240726P00088000 | 2024-06-28 3:31PM EDT | 88.00 | 0.95 | 0.71 | 1.33 | +0.02 | +2.15% | 2 | 12 | 30.91% |
| XBI240726P00088500 | 2024-06-20 11:42AM EDT | 88.50 | 2.19 | 0.84 | 1.30 | 0.00 | - | - | 2 | 28.86% |
| XBI240726P00089000 | 2024-06-28 10:48AM EDT | 89.00 | 1.15 | 0.95 | 1.05 | +0.16 | +16.16% | 9 | 460 | 24.24% |
| XBI240726P00089500 | 2024-06-28 2:20PM EDT | 89.50 | 1.39 | 1.06 | 1.37 | +0.17 | +13.93% | 2 | 7 | 26.12% |
| XBI240726P00090000 | 2024-06-26 1:19PM EDT | 90.00 | 1.69 | 1.24 | 1.32 | 0.00 | - | 1 | 13 | 23.76% |
| XBI240726P00090500 | 2024-06-28 10:42AM EDT | 90.50 | 1.52 | 1.38 | 1.85 | -0.02 | -1.30% | 1 | 5 | 27.37% |
| XBI240726P00091000 | 2024-06-27 3:23PM EDT | 91.00 | 1.83 | 1.52 | 1.87 | +0.18 | +10.91% | 3 | 8 | 25.54% |
| XBI240726P00091500 | 2024-06-28 2:43PM EDT | 91.50 | 1.91 | 1.71 | 1.87 | +0.12 | +6.70% | 3 | 27 | 23.44% |
| XBI240726P00092000 | 2024-06-28 3:10PM EDT | 92.00 | 2.24 | 1.91 | 2.19 | -0.27 | -10.76% | 721 | 9 | 24.37% |
| XBI240726P00092500 | 2024-06-28 2:12PM EDT | 92.50 | 2.37 | 2.14 | 2.32 | +0.19 | +8.72% | 2 | 11 | 23.28% |
| XBI240726P00093000 | 2024-06-24 11:12AM EDT | 93.00 | 2.12 | 2.38 | 2.53 | 0.00 | - | 1 | 8 | 22.83% |
| XBI240726P00093500 | 2024-06-25 10:13AM EDT | 93.50 | 2.51 | 2.63 | 3.30 | 0.00 | - | 2 | 4 | 27.59% |
| XBI240726P00094500 | 2024-06-24 11:42AM EDT | 94.50 | 2.81 | 3.20 | 4.35 | 0.00 | - | 1 | 8 | 32.13% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 95.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 3 | 4 | 22.07% |
| XBI240726P00100000 | 2024-06-24 9:40AM EDT | 100.00 | 6.95 | 5.60 | 8.60 | 0.00 | - | 3 | 4 | 36.26% |
© 2024 Yahoo. All rights reserved.