Singapore markets open in 8 hours 23 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,471.36 +2.06 (+0.04%) Dow
39,145.47 +33.31 (+0.09%) Nasdaq
17,781.23 +63.58 (+0.36%) 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:90.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00090000 | 2024-06-26 12:11PM EDT | 2024-06-28 | 2.49 | 2.50 | 2.59 | -2.11 | -45.87% | 52 | 482 | 30.57% |
| XBI240705C00090000 | 2024-06-26 11:01AM EDT | 2024-07-05 | 2.77 | 2.96 | 3.05 | -1.87 | -40.30% | 25 | 20 | 26.73% |
| XBI240712C00090000 | 2024-06-26 10:50AM EDT | 2024-07-12 | 3.14 | 3.45 | 3.60 | -1.11 | -26.12% | 2 | 13 | 28.42% |
| XBI240719C00090000 | 2024-06-26 12:12PM EDT | 2024-07-19 | 3.90 | 3.85 | 3.95 | -1.57 | -28.70% | 26 | 2,962 | 27.98% |
| XBI240726C00090000 | 2024-06-20 10:44AM EDT | 2024-07-26 | 2.89 | 4.15 | 4.35 | 0.00 | - | 9 | 20 | 28.60% |
| XBI240802C00090000 | 2024-06-24 9:40AM EDT | 2024-08-02 | 3.30 | 4.55 | 5.15 | -3.30 | -50.00% | 1 | 5 | 32.91% |
| XBI240816C00090000 | 2024-06-26 11:18AM EDT | 2024-08-16 | 5.12 | 5.15 | 5.35 | -1.38 | -21.23% | 24 | 1,017 | 29.64% |
| XBI240920C00090000 | 2024-06-26 11:17AM EDT | 2024-09-20 | 6.10 | 6.30 | 6.50 | -1.70 | -21.79% | 4 | 6,591 | 29.54% |
| XBI241018C00090000 | 2024-06-26 10:28AM EDT | 2024-10-18 | 7.05 | 7.20 | 7.40 | -1.43 | -16.86% | 2 | 149 | 30.17% |
| XBI241115C00090000 | 2024-06-18 9:52AM EDT | 2024-11-15 | 7.20 | 8.25 | 8.40 | 0.00 | - | 2 | 102 | 31.51% |
| XBI241220C00090000 | 2024-06-24 3:08PM EDT | 2024-12-20 | 9.00 | 9.10 | 9.85 | -1.46 | -13.96% | 1 | 1,609 | 34.02% |
| XBI250117C00090000 | 2024-06-26 11:13AM EDT | 2025-01-17 | 9.53 | 9.65 | 9.90 | -1.62 | -14.53% | 2 | 6,362 | 31.81% |
| XBI250321C00090000 | 2024-06-10 10:49AM EDT | 2025-03-21 | 10.32 | 11.00 | 11.45 | 0.00 | - | 10 | 43 | 32.87% |
| XBI250620C00090000 | 2024-06-10 11:38AM EDT | 2025-06-20 | 12.30 | 12.60 | 13.15 | 0.00 | - | 2 | 150 | 33.19% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 39.39% |
| XBI260116C00090000 | 2024-06-24 2:09PM EDT | 2026-01-16 | 16.94 | 15.65 | 16.35 | 0.00 | - | 3 | 149 | 33.55% |
| XBI260618C00090000 | 2024-06-25 11:19AM EDT | 2026-06-18 | 18.69 | 17.45 | 19.35 | +1.19 | +6.80% | 1 | 10 | 35.82% |
| XBI261218C00090000 | 2024-06-20 11:25AM EDT | 2026-12-18 | 17.96 | 17.60 | 22.00 | 0.00 | - | 10 | 78 | 36.80% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00090000 | 2024-06-26 11:41AM EDT | 2024-06-28 | 0.19 | 0.14 | 0.17 | +0.06 | +46.15% | 324 | 7,080 | 27.15% |
| XBI240705P00090000 | 2024-06-26 11:44AM EDT | 2024-07-05 | 0.58 | 0.52 | 0.56 | +0.23 | +65.71% | 3 | 86 | 23.93% |
| XBI240712P00090000 | 2024-06-26 11:30AM EDT | 2024-07-12 | 1.04 | 0.95 | 1.17 | +0.24 | +30.00% | 3 | 78 | 27.30% |
| XBI240719P00090000 | 2024-06-26 12:10PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.33 | +0.20 | +18.18% | 42 | 27,590 | 24.85% |
| XBI240726P00090000 | 2024-06-25 1:42PM EDT | 2024-07-26 | 1.35 | 1.40 | 1.74 | -0.51 | -27.42% | 6 | 12 | 26.03% |
| XBI240802P00090000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 1.75 | 1.78 | 2.01 | -1.48 | -45.82% | 1 | 15 | 25.93% |
| XBI240816P00090000 | 2024-06-26 11:54AM EDT | 2024-08-16 | 2.22 | 2.28 | 2.36 | +0.34 | +18.09% | 1,032 | 4,225 | 24.83% |
| XBI240920P00090000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 3.00 | 3.05 | 3.20 | +0.46 | +18.11% | 10 | 1,000 | 24.09% |
| XBI241018P00090000 | 2024-06-25 11:56AM EDT | 2024-10-18 | 3.30 | 3.65 | 4.05 | -1.70 | -34.00% | 92 | 1,223 | 25.20% |
| XBI241115P00090000 | 2024-06-26 11:39AM EDT | 2024-11-15 | 4.55 | 4.40 | 4.50 | +0.80 | +21.33% | 64 | 901 | 24.62% |
| XBI241220P00090000 | 2024-06-24 1:37PM EDT | 2024-12-20 | 4.55 | 4.95 | 5.10 | 0.00 | - | 1 | 40 | 24.46% |
| XBI250117P00090000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 5.10 | 5.20 | 5.45 | +0.10 | +2.00% | 603 | 8,952 | 24.04% |
| XBI250321P00090000 | 2024-06-26 11:51AM EDT | 2025-03-21 | 6.25 | 6.05 | 6.40 | -2.26 | -26.56% | 1 | 10 | 24.13% |
| XBI250620P00090000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 8.10 | 7.00 | 7.40 | 0.00 | - | 1 | 2,271 | 23.66% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 27.79% |
| XBI251219P00090000 | 2024-06-11 3:29PM EDT | 2025-12-19 | 8.85 | 8.40 | 8.90 | 0.00 | - | 2 | 813 | 22.72% |
| XBI260116P00090000 | 2024-06-21 2:06PM EDT | 2026-01-16 | 9.00 | 8.65 | 9.05 | 0.00 | - | 20 | 630 | 22.49% |
| XBI261218P00090000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 10.25 | 8.80 | 11.10 | 0.00 | - | 3 | 1,514 | 21.48% |
© 2024 Yahoo. All rights reserved.