Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.07 -1.23 (-0.02%) Dow
39,161.25 +49.09 (+0.13%) Nasdaq
17,756.05 +38.39 (+0.22%) Bitcoin USD
61,436.94 -101.43 (-0.16%) CMC Crypto 200
1,273.86 -9.92 (-0.77%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:82.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00082000 | 2024-06-12 3:49PM EDT | 2024-06-28 | 12.00 | 10.35 | 10.60 | 0.00 | - | 3 | 1 | 88.09% |
| XBI240712C00082000 | 2024-06-11 2:12PM EDT | 2024-07-12 | 11.10 | 10.55 | 10.75 | 0.00 | - | 5 | 11 | 45.80% |
| XBI240719C00082000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 11.61 | 9.00 | 10.90 | +2.06 | +21.57% | 1 | 31 | 41.80% |
| XBI240816C00082000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 12.23 | 10.50 | 11.60 | -0.76 | -5.85% | 3 | 270 | 36.90% |
| XBI240920C00082000 | 2024-06-17 2:42PM EDT | 2024-09-20 | 11.30 | 12.25 | 13.25 | 0.00 | - | 1 | 42 | 41.05% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 28.44% |
| XBI250117C00082000 | 2024-05-24 12:07PM EDT | 2025-01-17 | 13.55 | 15.10 | 15.55 | 0.00 | - | 2 | 66 | 36.74% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 18.92% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 41.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00082000 | 2024-06-20 11:53AM EDT | 2024-06-28 | 0.06 | 0.01 | 0.04 | 0.00 | - | 4 | 37 | 60.16% |
| XBI240705P00082000 | 2024-06-24 1:03PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.07 | 0.00 | - | 20 | 17 | 38.48% |
| XBI240712P00082000 | 2024-06-17 11:57AM EDT | 2024-07-12 | 0.32 | 0.01 | 0.33 | 0.00 | - | 3 | 2 | 41.11% |
| XBI240719P00082000 | 2024-06-26 11:11AM EDT | 2024-07-19 | 0.20 | 0.15 | 0.18 | +0.06 | +42.86% | 10 | 844 | 29.93% |
| XBI240726P00082000 | 2024-06-24 11:10AM EDT | 2024-07-26 | 0.22 | 0.22 | 0.29 | 0.00 | - | 5 | 18 | 29.44% |
| XBI240816P00082000 | 2024-06-26 10:12AM EDT | 2024-08-16 | 0.60 | 0.57 | 0.62 | +0.10 | +20.00% | 4 | 2,567 | 28.13% |
| XBI240920P00082000 | 2024-06-26 9:39AM EDT | 2024-09-20 | 1.12 | 1.02 | 1.25 | +0.25 | +28.74% | 200 | 3,346 | 27.77% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 2.00 | 1.46 | 1.63 | 0.00 | - | 1 | 1,663 | 26.91% |
| XBI250117P00082000 | 2024-06-12 12:48PM EDT | 2025-01-17 | 2.48 | 2.68 | 2.95 | 0.00 | - | 58 | 659 | 26.50% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 71.95% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 2025-12-19 | 7.45 | 3.00 | 8.00 | 0.00 | - | 137 | 153 | 29.63% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 32.22% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
© 2024 Yahoo. All rights reserved.