Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.65 -0.65 (-0.01%) Dow
39,158.86 +46.70 (+0.12%) Nasdaq
17,762.98 +45.33 (+0.26%) Bitcoin USD
61,454.80 -88.98 (-0.14%) 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 12:43PM EDT. Market open.
Strike:92.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00092000 | 2024-06-26 12:07PM EDT | 2024-06-28 | 1.03 | 1.04 | 1.07 | -1.26 | -55.02% | 29 | 165 | 27.93% |
| XBI240705C00092000 | 2024-06-26 11:10AM EDT | 2024-07-05 | 1.75 | 1.65 | 1.69 | -1.36 | -43.73% | 3 | 58 | 25.54% |
| XBI240712C00092000 | 2024-06-25 2:23PM EDT | 2024-07-12 | 3.11 | 2.06 | 2.33 | +0.90 | +40.72% | 3 | 97 | 27.66% |
| XBI240719C00092000 | 2024-06-26 12:20PM EDT | 2024-07-19 | 2.72 | 2.67 | 2.75 | -1.18 | -30.26% | 233 | 3,422 | 27.76% |
| XBI240726C00092000 | 2024-06-26 11:43AM EDT | 2024-07-26 | 2.98 | 2.99 | 3.15 | -0.20 | -6.29% | 6 | 22 | 28.15% |
| XBI240802C00092000 | 2024-06-26 10:50AM EDT | 2024-08-02 | 3.08 | 2.94 | 3.50 | -0.32 | -9.41% | 2 | 2 | 28.39% |
| XBI240816C00092000 | 2024-06-26 11:56AM EDT | 2024-08-16 | 4.19 | 4.00 | 4.15 | -0.61 | -12.71% | 41 | 1,652 | 28.96% |
| XBI240920C00092000 | 2024-06-21 2:25PM EDT | 2024-09-20 | 5.18 | 5.20 | 5.35 | -0.32 | -5.82% | 2 | 645 | 29.09% |
| XBI241018C00092000 | 2024-06-25 3:27PM EDT | 2024-10-18 | 6.80 | 6.05 | 6.30 | +1.78 | +35.46% | 1 | 158 | 29.92% |
| XBI241220C00092000 | 2024-06-26 9:47AM EDT | 2024-12-20 | 7.89 | 8.05 | 8.35 | +1.19 | +17.76% | 1 | 2 | 32.07% |
| XBI250117C00092000 | 2024-06-21 2:31PM EDT | 2025-01-17 | 8.80 | 8.55 | 8.80 | 0.00 | - | 1 | 844 | 31.45% |
| XBI250620C00092000 | 2024-06-24 11:47AM EDT | 2025-06-20 | 13.00 | 11.65 | 13.10 | 0.00 | - | 1 | 45 | 35.70% |
| XBI261218C00092000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 18.50 | 16.50 | 21.00 | 0.00 | - | 1 | 2 | 36.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00092000 | 2024-06-26 11:32AM EDT | 2024-06-28 | 0.61 | 0.58 | 0.63 | +0.14 | +29.79% | 24 | 1,153 | 22.66% |
| XBI240705P00092000 | 2024-06-26 10:23AM EDT | 2024-07-05 | 1.38 | 1.15 | 1.20 | +0.51 | +58.62% | 11 | 106 | 21.83% |
| XBI240712P00092000 | 2024-06-26 11:14AM EDT | 2024-07-12 | 2.17 | 1.63 | 1.91 | +0.90 | +70.87% | 2 | 15 | 25.71% |
| XBI240719P00092000 | 2024-06-26 12:25PM EDT | 2024-07-19 | 2.03 | 2.00 | 2.04 | +0.35 | +20.83% | 111 | 2,447 | 23.02% |
| XBI240726P00092000 | 2024-06-26 10:12AM EDT | 2024-07-26 | 2.51 | 2.28 | 2.60 | +0.67 | +36.41% | 3 | 12 | 25.50% |
| XBI240802P00092000 | 2024-06-26 10:50AM EDT | 2024-08-02 | 2.93 | 2.41 | 2.94 | -1.09 | -27.11% | 2 | 9 | 25.90% |
| XBI240816P00092000 | 2024-06-26 12:07PM EDT | 2024-08-16 | 3.05 | 3.05 | 3.15 | +0.43 | +16.41% | 1,000 | 1,967 | 23.66% |
| XBI240920P00092000 | 2024-06-24 3:43PM EDT | 2024-09-20 | 3.49 | 3.85 | 4.05 | 0.00 | - | 800 | 1,008 | 23.32% |
| XBI241018P00092000 | 2024-06-25 11:50AM EDT | 2024-10-18 | 4.10 | 4.45 | 4.70 | -2.00 | -32.79% | 14 | 884 | 23.44% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 2024-12-20 | 13.10 | 7.20 | 9.40 | 0.00 | - | - | 1 | 37.25% |
| XBI250117P00092000 | 2024-06-24 9:53AM EDT | 2025-01-17 | 5.85 | 6.00 | 6.35 | 0.00 | - | 12 | 385 | 23.51% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 30.35% |
| XBI261218P00092000 | 2024-06-14 3:59PM EDT | 2026-12-18 | 11.90 | 9.65 | 13.55 | 0.00 | - | - | 1,000 | 23.79% |
© 2024 Yahoo. All rights reserved.