Singapore markets closed
Straits Times Index
3,302.90 +5.35 (+0.16%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,723.80 -430.66 (-0.65%) CMC Crypto 200
1,366.50 -22.90 (-1.65%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250620C00035000 | 2023-10-26 9:58AM EDT | 35.00 | 33.62 | 39.90 | 41.75 | 0.00 | - | - | 0 | 0.00% |
| XBI250620C00040000 | 2024-05-07 12:37PM EDT | 40.00 | 51.65 | 52.00 | 56.50 | 0.00 | - | 2 | 13 | 79.68% |
| XBI250620C00045000 | 2024-01-08 12:08PM EDT | 45.00 | 47.55 | 44.00 | 48.95 | 0.00 | - | 20 | 20 | 68.13% |
| XBI250620C00050000 | 2024-05-30 12:36PM EDT | 50.00 | 40.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00060000 | 2024-06-14 12:42PM EDT | 60.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 65.00 | 30.11 | 29.00 | 34.00 | 0.00 | - | 5 | 23 | 50.55% |
| XBI250620C00070000 | 2024-06-17 10:06AM EDT | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 75.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00080000 | 2024-06-06 3:39PM EDT | 80.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 81.00 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 52.03% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 82.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 83.00 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 12.66% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 84.00 | 19.16 | 16.35 | 17.00 | 0.00 | - | 1 | 11 | 38.71% |
| XBI250620C00085000 | 2024-06-14 2:16PM EDT | 85.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 86.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 87.00 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 40.14% |
| XBI250620C00088000 | 2024-06-14 11:24AM EDT | 88.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00089000 | 2024-05-23 1:37PM EDT | 89.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00090000 | 2024-06-10 11:38AM EDT | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 91.00 | 9.32 | 10.00 | 12.75 | 0.00 | - | 5 | 61 | 35.80% |
| XBI250620C00092000 | 2024-06-03 3:14PM EDT | 92.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI250620C00093000 | 2024-06-05 11:54AM EDT | 93.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI250620C00094000 | 2024-06-07 1:05PM EDT | 94.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XBI250620C00095000 | 2024-06-14 3:09PM EDT | 95.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 96.00 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 27.31% |
| XBI250620C00097000 | 2024-04-16 11:07AM EDT | 97.00 | 8.55 | 8.50 | 11.85 | 0.00 | - | 1 | 341 | 39.75% |
| XBI250620C00098000 | 2024-04-02 11:38AM EDT | 98.00 | 11.10 | 8.85 | 9.35 | 0.00 | - | 1 | 14 | 33.83% |
| XBI250620C00099000 | 2024-04-17 10:07AM EDT | 99.00 | 7.35 | 8.35 | 11.00 | 0.00 | - | 1 | 15 | 39.32% |
| XBI250620C00100000 | 2024-06-17 2:03PM EDT | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250620C00105000 | 2024-06-17 10:36AM EDT | 105.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XBI250620C00110000 | 2024-06-14 12:02PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250620C00115000 | 2024-06-14 3:09PM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XBI250620C00120000 | 2024-06-12 9:32AM EDT | 120.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI250620C00125000 | 2024-06-12 11:56AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XBI250620C00130000 | 2024-06-17 12:53PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI250620C00135000 | 2024-06-14 10:02AM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250620C00140000 | 2024-04-17 9:38AM EDT | 140.00 | 1.23 | 0.92 | 2.60 | 0.00 | - | 1 | 9 | 37.62% |
| XBI250620C00145000 | 2024-04-17 9:38AM EDT | 145.00 | 1.03 | 0.69 | 2.18 | 0.00 | - | 1 | 1 | 37.59% |
| XBI250620C00150000 | 2024-05-23 10:23AM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI250620P00035000 | 2024-03-12 11:12AM EDT | 35.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 57 | 50.00% |
| XBI250620P00040000 | 2023-11-20 10:41AM EDT | 40.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 2 | 9 | 55.13% |
| XBI250620P00045000 | 2024-05-21 9:53AM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI250620P00050000 | 2023-11-06 4:18PM EDT | 50.00 | 2.66 | 1.69 | 1.88 | 0.00 | - | 1 | 3 | 49.71% |
| XBI250620P00055000 | 2024-05-31 3:41PM EDT | 55.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI250620P00060000 | 2024-06-10 12:10PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250620P00065000 | 2024-06-13 9:48AM EDT | 65.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250620P00070000 | 2024-06-12 10:13AM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250620P00075000 | 2024-04-19 2:25PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 3.13% |
| XBI250620P00080000 | 2024-05-14 12:05PM EDT | 80.00 | 4.26 | 3.40 | 3.90 | 0.00 | - | 500 | 3,366 | 23.87% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 81.00 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 32.31% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 82.00 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 69.57% |
| XBI250620P00083000 | 2024-06-13 12:03PM EDT | 83.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI250620P00084000 | 2024-05-07 11:03AM EDT | 84.00 | 7.00 | 3.85 | 5.70 | 0.00 | - | - | 13 | 24.67% |
| XBI250620P00085000 | 2024-06-14 9:59AM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 86.00 | 7.75 | 4.40 | 6.40 | 0.00 | - | 41 | 57 | 24.10% |
| XBI250620P00087000 | 2024-05-07 10:46AM EDT | 87.00 | 8.40 | 4.75 | 6.75 | 0.00 | - | 1 | 5 | 23.76% |
| XBI250620P00088000 | 2024-05-28 2:01PM EDT | 88.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XBI250620P00089000 | 2024-06-13 12:17PM EDT | 89.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI250620P00090000 | 2024-06-17 3:50PM EDT | 90.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 91.00 | 10.20 | 6.15 | 8.35 | 0.00 | - | 20 | 157 | 22.45% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 92.00 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 27.94% |
| XBI250620P00093000 | 2024-06-13 2:45PM EDT | 93.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 94.00 | 11.75 | 7.35 | 9.70 | 0.00 | - | 1 | 13 | 21.37% |
| XBI250620P00095000 | 2024-05-29 10:15AM EDT | 95.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 96.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 97.00 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 23.99% |
| XBI250620P00098000 | 2024-03-01 1:59PM EDT | 98.00 | 9.50 | 10.25 | 12.70 | 0.00 | - | 2 | 716 | 22.54% |
| XBI250620P00099000 | 2024-02-20 3:42PM EDT | 99.00 | 14.70 | 9.50 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
| XBI250620P00100000 | 2024-05-06 11:49AM EDT | 100.00 | 15.15 | 10.00 | 14.00 | 0.00 | - | 1 | 170 | 22.29% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 105.00 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 23.78% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 110.00 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 14.41% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 115.00 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 55.00% |
| XBI250620P00120000 | 2024-06-14 11:39AM EDT | 120.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 125.00 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 39.47% |
© 2024 Yahoo. All rights reserved.