Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.13 -1.17 (-0.02%) Dow
39,159.52 +47.36 (+0.12%) Nasdaq
17,759.84 +42.18 (+0.24%) Bitcoin USD
61,434.50 -99.07 (-0.16%) CMC Crypto 200
1,272.48 -11.30 (-0.88%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:83.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00083000 | 2024-06-21 3:36PM EDT | 2024-06-28 | 8.50 | 9.35 | 9.70 | 0.00 | - | 2 | 1 | 82.81% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 2024-07-12 | 11.10 | 9.60 | 9.75 | 0.00 | - | 1 | 3 | 41.65% |
| XBI240719C00083000 | 2024-06-24 11:57AM EDT | 2024-07-19 | 11.57 | 9.75 | 11.85 | 0.00 | - | 2 | 60 | 53.49% |
| XBI240726C00083000 | 2024-06-21 10:20AM EDT | 2024-07-26 | 9.51 | 9.90 | 11.00 | 0.00 | - | 1 | 1 | 49.68% |
| XBI240816C00083000 | 2024-06-24 11:57AM EDT | 2024-08-16 | 12.30 | 10.55 | 10.75 | 0.00 | - | 2 | 37 | 35.82% |
| XBI240920C00083000 | 2024-05-21 2:03PM EDT | 2024-09-20 | 11.69 | 9.65 | 9.85 | 0.00 | - | 2 | 153 | 19.53% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 24.43% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 2024-12-20 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 28.24% |
| XBI250117C00083000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 13.77 | 14.15 | 14.65 | 0.00 | - | 5 | 118 | 35.43% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 2025-06-20 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 0.00% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 2025-12-19 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 50.16% |
| XBI260116C00083000 | 2024-06-21 2:52PM EDT | 2026-01-16 | 19.70 | 19.65 | 20.50 | 0.00 | - | 5 | 8 | 35.58% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 2026-12-18 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 48.55% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00083000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 40 | 54.69% |
| XBI240705P00083000 | 2024-06-24 11:42AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 13 | 36.13% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 2024-07-12 | 0.15 | 0.02 | 0.15 | 0.00 | - | 2 | 5 | 31.45% |
| XBI240719P00083000 | 2024-06-26 10:15AM EDT | 2024-07-19 | 0.24 | 0.19 | 0.23 | +0.07 | +41.18% | 8 | 796 | 29.15% |
| XBI240726P00083000 | 2024-06-24 9:46AM EDT | 2024-07-26 | 0.31 | 0.26 | 0.37 | 0.00 | - | 15 | 26 | 29.00% |
| XBI240816P00083000 | 2024-06-26 12:10PM EDT | 2024-08-16 | 0.70 | 0.69 | 0.74 | +0.13 | +22.81% | 5 | 1,208 | 27.69% |
| XBI240920P00083000 | 2024-06-26 12:18PM EDT | 2024-09-20 | 1.25 | 1.18 | 1.25 | +0.02 | +1.63% | 10 | 7,241 | 25.99% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 2024-10-18 | 1.49 | 1.19 | 1.91 | 0.00 | - | 3 | 123 | 27.12% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 35.39% |
| XBI250117P00083000 | 2024-06-10 11:19AM EDT | 2025-01-17 | 3.35 | 2.92 | 3.10 | 0.00 | - | 6 | 902 | 25.78% |
| XBI250620P00083000 | 2024-06-25 3:05PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.75 | -0.80 | -15.09% | 1,204 | 1,587 | 24.89% |
| XBI251219P00083000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 5.61 | 5.65 | 6.15 | 0.00 | - | 11 | 70 | 23.88% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 2026-01-16 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 31.23% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 2026-12-18 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.