Singapore markets open in 8 hours 18 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.91 +1.61 (+0.03%) Dow
39,163.47 +51.31 (+0.13%) Nasdaq
17,771.45 +53.80 (+0.30%) Bitcoin USD
61,468.22 -85.22 (-0.14%) CMC Crypto 200
1,273.16 -10.63 (-0.83%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:94.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00094000 | 2024-06-26 12:07PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.29 | -0.81 | -76.42% | 64 | 670 | 26.47% |
| XBI240705C00094000 | 2024-06-26 11:22AM EDT | 2024-07-05 | 0.75 | 0.78 | 0.82 | -0.98 | -56.65% | 4 | 106 | 24.66% |
| XBI240712C00094000 | 2024-06-26 12:10PM EDT | 2024-07-12 | 1.30 | 1.10 | 1.49 | -1.13 | -46.50% | 12 | 134 | 27.86% |
| XBI240719C00094000 | 2024-06-26 12:26PM EDT | 2024-07-19 | 1.73 | 1.72 | 1.75 | -1.06 | -37.99% | 101 | 3,316 | 26.29% |
| XBI240726C00094000 | 2024-06-24 3:55PM EDT | 2024-07-26 | 3.10 | 2.03 | 2.20 | 0.00 | - | 307 | 609 | 27.42% |
| XBI240802C00094000 | 2024-06-26 11:30AM EDT | 2024-08-02 | 2.38 | 2.18 | 2.52 | -1.07 | -31.01% | 1 | 18 | 27.49% |
| XBI240816C00094000 | 2024-06-26 12:07PM EDT | 2024-08-16 | 3.02 | 3.00 | 3.15 | -0.93 | -23.54% | 1,129 | 1,754 | 28.08% |
| XBI240920C00094000 | 2024-06-26 10:30AM EDT | 2024-09-20 | 4.05 | 4.15 | 4.30 | -1.24 | -23.44% | 109 | 238 | 28.13% |
| XBI241220C00094000 | 2024-06-24 3:42PM EDT | 2024-12-20 | 8.08 | 7.00 | 7.35 | 0.00 | - | 8 | 57 | 31.53% |
| XBI250117C00094000 | 2024-06-24 10:02AM EDT | 2025-01-17 | 8.65 | 7.55 | 7.75 | 0.00 | - | 33 | 550 | 30.75% |
| XBI250620C00094000 | 2024-06-07 1:05PM EDT | 2025-06-20 | 10.10 | 10.50 | 11.05 | 0.00 | - | 2 | 397 | 32.31% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 2026-12-18 | 18.70 | 16.00 | 20.50 | 0.00 | - | 4 | 11 | 36.94% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00094000 | 2024-06-26 10:50AM EDT | 2024-06-28 | 2.37 | 1.82 | 1.90 | +1.35 | +132.35% | 8 | 563 | 23.15% |
| XBI240705P00094000 | 2024-06-25 3:41PM EDT | 2024-07-05 | 1.91 | 2.27 | 2.35 | +0.30 | +18.63% | 6 | 24 | 21.78% |
| XBI240712P00094000 | 2024-06-24 2:32PM EDT | 2024-07-12 | 2.04 | 2.69 | 2.82 | +0.05 | +2.51% | 1 | 5 | 23.12% |
| XBI240719P00094000 | 2024-06-26 11:49AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.15 | +0.60 | +24.00% | 14 | 3,090 | 23.12% |
| XBI240816P00094000 | 2024-06-26 11:22AM EDT | 2024-08-16 | 4.21 | 4.05 | 4.15 | +0.81 | +23.82% | 1 | 960 | 23.07% |
| XBI240920P00094000 | 2024-06-25 2:17PM EDT | 2024-09-20 | 4.40 | 4.80 | 5.05 | +0.30 | +7.32% | 2,001 | 7,724 | 22.90% |
| XBI241220P00094000 | 2024-06-26 11:31AM EDT | 2024-12-20 | 6.90 | 6.40 | 6.90 | +0.55 | +8.66% | 1 | 191 | 23.22% |
| XBI250117P00094000 | 2024-06-18 1:00PM EDT | 2025-01-17 | 8.60 | 7.05 | 7.30 | 0.00 | - | 11 | 2,046 | 23.04% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 11.75 | 7.35 | 9.70 | 0.00 | - | 1 | 13 | 23.99% |
| XBI261218P00094000 | 2024-05-28 11:48AM EDT | 2026-12-18 | 13.47 | 10.50 | 15.00 | 0.00 | - | 1 | 51 | 24.32% |
© 2024 Yahoo. All rights reserved.