Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.69 +0.39 (+0.01%) Dow
39,144.64 +32.48 (+0.08%) Nasdaq
17,771.11 +53.46 (+0.30%) Bitcoin USD
61,530.44 +37.85 (+0.06%) CMC Crypto 200
1,273.96 -9.82 (-0.76%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00095000 | 2024-06-26 11:13AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.14 | -0.61 | -85.92% | 15 | 2,456 | 27.15% |
| XBI240705C00095000 | 2024-06-26 11:54AM EDT | 2024-07-05 | 0.55 | 0.49 | 0.53 | -0.63 | -53.39% | 12 | 1,503 | 24.32% |
| XBI240712C00095000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.98 | 0.92 | 1.02 | -0.83 | -45.86% | 10 | 297 | 25.93% |
| XBI240719C00095000 | 2024-06-26 12:10PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.38 | -0.87 | -39.55% | 3,178 | 7,558 | 26.03% |
| XBI240726C00095000 | 2024-06-26 10:15AM EDT | 2024-07-26 | 1.69 | 1.63 | 2.02 | -1.06 | -38.55% | 6 | 29 | 29.21% |
| XBI240802C00095000 | 2024-06-24 2:13PM EDT | 2024-08-02 | 2.95 | 1.90 | 2.16 | 0.00 | - | 9 | 58 | 27.61% |
| XBI240816C00095000 | 2024-06-26 12:07PM EDT | 2024-08-16 | 2.60 | 2.57 | 2.65 | -0.90 | -25.71% | 238 | 6,250 | 27.23% |
| XBI240920C00095000 | 2024-06-25 11:50AM EDT | 2024-09-20 | 4.00 | 3.70 | 3.85 | -0.79 | -16.49% | 1 | 1,655 | 27.84% |
| XBI241018C00095000 | 2024-06-26 11:35AM EDT | 2024-10-18 | 4.60 | 4.60 | 4.75 | -1.30 | -22.03% | 112 | 102 | 28.60% |
| XBI241115C00095000 | 2024-06-26 11:39AM EDT | 2024-11-15 | 5.60 | 5.60 | 5.80 | -0.65 | -10.40% | 1 | 889 | 30.21% |
| XBI241220C00095000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 6.70 | 6.50 | 6.95 | -1.00 | -12.99% | 1 | 167 | 31.56% |
| XBI250117C00095000 | 2024-06-24 3:54PM EDT | 2025-01-17 | 7.00 | 7.10 | 7.30 | -1.30 | -15.66% | 10 | 796 | 30.59% |
| XBI250321C00095000 | 2024-06-26 12:03PM EDT | 2025-03-21 | 8.75 | 8.40 | 8.85 | +0.01 | +0.11% | 1 | 16 | 31.67% |
| XBI250620C00095000 | 2024-06-25 12:09PM EDT | 2025-06-20 | 10.98 | 10.15 | 10.60 | +2.03 | +22.68% | 2 | 513 | 32.17% |
| XBI250919C00095000 | 2024-06-03 10:19AM EDT | 2025-09-19 | 11.50 | 11.55 | 12.10 | 0.00 | - | 2 | 23 | 32.42% |
| XBI251219C00095000 | 2024-06-12 3:16PM EDT | 2025-12-19 | 13.48 | 12.80 | 13.55 | 0.00 | - | 2 | 183 | 32.82% |
| XBI260116C00095000 | 2024-06-20 3:01PM EDT | 2026-01-16 | 12.31 | 13.15 | 13.90 | 0.00 | - | 26 | 122 | 32.77% |
| XBI260618C00095000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 16.30 | 15.00 | 16.00 | 0.00 | - | - | 1 | 33.19% |
| XBI261218C00095000 | 2024-06-17 2:12PM EDT | 2026-12-18 | 18.00 | 15.15 | 19.50 | 0.00 | - | 1 | 28 | 35.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00095000 | 2024-06-25 1:36PM EDT | 2024-06-28 | 1.80 | 2.69 | 2.82 | +0.21 | +13.21% | 10 | 220 | 27.44% |
| XBI240705P00095000 | 2024-06-26 9:38AM EDT | 2024-07-05 | 3.24 | 2.97 | 3.10 | +1.38 | +74.19% | 9 | 6 | 22.07% |
| XBI240712P00095000 | 2024-06-24 10:41AM EDT | 2024-07-12 | 2.49 | 2.93 | 3.50 | 0.00 | - | 1 | 6 | 23.15% |
| XBI240719P00095000 | 2024-06-25 3:22PM EDT | 2024-07-19 | 3.32 | 3.65 | 3.75 | +0.30 | +9.93% | 5 | 1,666 | 22.49% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 2024-07-26 | 3.45 | 3.90 | 4.05 | 0.00 | - | 3 | 4 | 22.85% |
| XBI240816P00095000 | 2024-06-26 10:49AM EDT | 2024-08-16 | 5.10 | 4.55 | 4.70 | +1.33 | +35.28% | 6 | 2,206 | 22.60% |
| XBI240920P00095000 | 2024-06-24 3:50PM EDT | 2024-09-20 | 4.90 | 5.40 | 5.55 | 0.00 | - | 137 | 438 | 22.35% |
| XBI241018P00095000 | 2024-06-26 10:05AM EDT | 2024-10-18 | 6.00 | 5.95 | 6.70 | +0.60 | +11.11% | 2 | 363 | 25.09% |
| XBI241115P00095000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 6.80 | 6.70 | 8.10 | +0.90 | +15.25% | 101 | 732 | 28.60% |
| XBI241220P00095000 | 2024-06-12 2:47PM EDT | 2024-12-20 | 6.70 | 7.25 | 7.40 | 0.00 | - | 4 | 7 | 22.91% |
| XBI250117P00095000 | 2024-06-26 10:43AM EDT | 2025-01-17 | 8.00 | 7.55 | 7.80 | +0.81 | +11.27% | 2 | 2,331 | 22.74% |
| XBI250620P00095000 | 2024-06-26 9:56AM EDT | 2025-06-20 | 9.67 | 9.40 | 9.70 | -2.58 | -21.06% | 2 | 410 | 22.41% |
| XBI250919P00095000 | 2024-06-12 9:58AM EDT | 2025-09-19 | 9.33 | 9.95 | 10.55 | 0.00 | - | 2 | 3 | 22.10% |
| XBI251219P00095000 | 2024-06-11 3:37PM EDT | 2025-12-19 | 11.40 | 10.65 | 12.15 | 0.00 | - | - | 200 | 23.73% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 27.28% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 2026-12-18 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 26.16% |
© 2024 Yahoo. All rights reserved.