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
60,838.40 -515.15 (-0.84%) CMC Crypto 200
1,266.72 -17.11 (-1.33%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802C00084000 | 2024-06-26 12:22PM EDT | 84.00 | 9.25 | 9.35 | 10.50 | 0.00 | - | 1 | 2 | 45.68% |
| XBI240802C00090000 | 2024-06-28 3:36PM EDT | 90.00 | 4.11 | 4.55 | 5.90 | +0.81 | +24.55% | 2 | 5 | 39.12% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 91.00 | 2.80 | 3.90 | 4.05 | 0.00 | - | - | 5 | 27.50% |
| XBI240802C00092000 | 2024-06-26 12:42PM EDT | 92.00 | 3.36 | 3.30 | 3.45 | 0.00 | - | 3 | 4 | 27.01% |
| XBI240802C00094000 | 2024-06-28 2:12PM EDT | 94.00 | 2.26 | 2.29 | 2.43 | -0.12 | -5.04% | 6 | 19 | 26.29% |
| XBI240802C00094500 | 2024-06-26 9:45AM EDT | 94.50 | 2.18 | 2.04 | 2.45 | 0.00 | - | 2 | 11 | 28.26% |
| XBI240802C00095000 | 2024-06-28 1:24PM EDT | 95.00 | 1.88 | 1.87 | 2.24 | -1.07 | -36.27% | 1 | 58 | 28.10% |
| XBI240802C00096000 | 2024-06-28 3:32PM EDT | 96.00 | 1.35 | 1.53 | 1.69 | -0.34 | -20.12% | 7 | 33 | 26.25% |
| XBI240802C00096500 | 2024-06-28 12:17PM EDT | 96.50 | 1.27 | 1.35 | 1.51 | -0.84 | -39.81% | 5 | 7 | 25.98% |
| XBI240802C00097000 | 2024-06-28 12:22PM EDT | 97.00 | 1.15 | 1.21 | 1.34 | -1.19 | -50.85% | 3 | 11 | 25.71% |
| XBI240802C00098000 | 2024-06-21 10:42AM EDT | 98.00 | 1.08 | 0.87 | 1.10 | 0.00 | - | 20 | 62 | 25.83% |
| XBI240802C00099000 | 2024-06-28 3:49PM EDT | 99.00 | 0.71 | 0.73 | 1.49 | -0.62 | -46.62% | 1 | 24 | 32.48% |
| XBI240802C00099500 | 2024-06-26 10:57AM EDT | 99.50 | 0.75 | 0.66 | 0.80 | 0.00 | - | 5 | 10 | 25.90% |
| XBI240802C00100000 | 2024-06-28 2:45PM EDT | 100.00 | 0.60 | 0.59 | 0.92 | -0.04 | -6.25% | 9 | 19 | 28.49% |
| XBI240802C00101000 | 2024-06-28 3:49PM EDT | 101.00 | 0.39 | 0.45 | 0.76 | -0.20 | -33.90% | 1 | 42 | 28.61% |
| XBI240802C00102000 | 2024-06-28 2:58PM EDT | 102.00 | 0.37 | 0.34 | 0.46 | -0.12 | -24.49% | 10 | 3 | 26.12% |
| XBI240802C00105000 | 2024-06-28 11:15AM EDT | 105.00 | 0.20 | 0.15 | 0.22 | -0.06 | -23.08% | 1 | 50 | 26.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802P00070000 | 2024-06-18 1:49PM EDT | 70.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 6 | 56.64% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 75.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 63 | 44.24% |
| XBI240802P00080000 | 2024-06-27 9:46AM EDT | 80.00 | 0.23 | 0.08 | 0.30 | 0.00 | - | 1 | 83 | 33.20% |
| XBI240802P00084000 | 2024-06-28 3:49PM EDT | 84.00 | 0.52 | 0.37 | 0.47 | 0.00 | - | 12 | 28 | 27.71% |
| XBI240802P00085000 | 2024-06-28 3:41PM EDT | 85.00 | 0.58 | 0.49 | 0.57 | +0.01 | +1.75% | 1 | 113 | 26.95% |
| XBI240802P00086000 | 2024-06-28 3:49PM EDT | 86.00 | 0.70 | 0.58 | 0.70 | +0.09 | +14.75% | 9 | 12 | 26.29% |
| XBI240802P00087000 | 2024-06-27 11:59AM EDT | 87.00 | 0.95 | 0.76 | 0.87 | 0.00 | - | 10 | 107 | 25.83% |
| XBI240802P00088000 | 2024-06-25 2:38PM EDT | 88.00 | 1.08 | 0.98 | 1.07 | 0.00 | - | 16 | 35 | 25.29% |
| XBI240802P00088500 | 2024-06-28 3:53PM EDT | 88.50 | 1.12 | 1.09 | 1.20 | -0.02 | -1.75% | 9 | 410 | 25.20% |
| XBI240802P00089000 | 2024-06-26 9:30AM EDT | 89.00 | 1.48 | 1.02 | 1.39 | 0.00 | - | 5 | 45 | 25.60% |
| XBI240802P00090000 | 2024-06-28 2:42PM EDT | 90.00 | 1.65 | 1.50 | 1.77 | -0.10 | -5.71% | 7 | 16 | 25.95% |
| XBI240802P00090500 | 2024-06-28 3:53PM EDT | 90.50 | 1.75 | 1.47 | 1.89 | +0.02 | +1.16% | 9 | 426 | 25.29% |
| XBI240802P00091000 | 2024-06-28 12:42PM EDT | 91.00 | 2.08 | 1.84 | 1.96 | -0.06 | -2.80% | 27 | 35 | 24.07% |
| XBI240802P00092000 | 2024-06-28 2:13PM EDT | 92.00 | 2.43 | 2.19 | 2.39 | -0.50 | -17.06% | 30 | 11 | 23.94% |
| XBI240802P00105000 | 2024-06-20 11:51AM EDT | 105.00 | 15.30 | 10.55 | 13.35 | 0.00 | - | - | 1 | 40.72% |
© 2024 Yahoo. All rights reserved.