Singapore markets open in 8 hours 23 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,471.29 +1.99 (+0.04%) Dow
39,146.40 +34.24 (+0.09%) Nasdaq
17,780.03 +62.38 (+0.35%) Bitcoin USD
61,517.50 +0.72 (+0.00%) CMC Crypto 200
1,274.01 -9.78 (-0.76%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00110000 | 2024-06-24 12:22PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 100 | 68.75% |
| XBI240719C00110000 | 2024-06-25 10:06AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 8 | 2,364 | 33.79% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 2024-07-26 | 0.19 | 0.01 | 0.35 | 0.00 | - | - | 3 | 40.19% |
| XBI240816C00110000 | 2024-06-26 10:34AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 21 | 5,325 | 27.59% |
| XBI240920C00110000 | 2024-06-26 11:54AM EDT | 2024-09-20 | 0.51 | 0.47 | 0.74 | -0.20 | -28.17% | 17 | 486 | 28.98% |
| XBI241018C00110000 | 2024-06-26 12:07PM EDT | 2024-10-18 | 0.94 | 0.80 | 0.96 | +0.05 | +5.62% | 1 | 1,371 | 27.20% |
| XBI241115C00110000 | 2024-06-24 11:34AM EDT | 2024-11-15 | 1.87 | 1.38 | 1.66 | 0.00 | - | 1 | 345 | 29.21% |
| XBI241220C00110000 | 2024-06-26 11:36AM EDT | 2024-12-20 | 2.05 | 1.92 | 2.07 | -0.34 | -14.23% | 1 | 31 | 28.42% |
| XBI250117C00110000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 2.35 | 2.31 | 2.53 | -0.66 | -21.93% | 2 | 1,020 | 28.61% |
| XBI250321C00110000 | 2024-06-26 10:02AM EDT | 2025-03-21 | 3.60 | 3.45 | 3.65 | +0.15 | +4.35% | 1 | 376 | 29.37% |
| XBI250620C00110000 | 2024-06-26 10:48AM EDT | 2025-06-20 | 4.75 | 4.70 | 5.25 | -0.70 | -12.84% | 5 | 272 | 30.34% |
| XBI250919C00110000 | 2024-05-10 9:39AM EDT | 2025-09-19 | 7.08 | 4.30 | 7.60 | 0.00 | - | 1 | 165 | 33.22% |
| XBI251219C00110000 | 2024-06-07 3:32PM EDT | 2025-12-19 | 8.85 | 7.15 | 7.70 | 0.00 | - | 1 | 102 | 30.54% |
| XBI260116C00110000 | 2024-06-24 2:08PM EDT | 2026-01-16 | 8.40 | 7.50 | 8.00 | 0.00 | - | 12 | 743 | 30.45% |
| XBI260618C00110000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 10.71 | 7.00 | 10.85 | 0.00 | - | 1 | 2 | 32.66% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 2026-12-18 | 12.75 | 8.50 | 13.50 | 0.00 | - | 3 | 17 | 33.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 2024-07-19 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 79.35% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 2024-08-16 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 76.51% |
| XBI240920P00110000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 24.80 | 19.65 | 23.15 | 0.00 | - | 130 | 0 | 52.20% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 44.57% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 18.79 | 20.45 | 20.80 | 0.00 | - | 29 | 2,527 | 31.35% |
| XBI250321P00110000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 21.30 | 16.95 | 18.55 | 0.00 | - | 352 | 1,386 | 17.37% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 2025-06-20 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 20.97% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 2025-09-19 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 30.25% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 2025-12-19 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 58.55% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 23.10 | 21.45 | 24.50 | 0.00 | - | 105 | 108 | 27.83% |
© 2024 Yahoo. All rights reserved.