Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,948.30 +1,846.89 (+2.75%) CMC Crypto 200
1,446.39 -21.71 (-1.48%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00105000 | 2024-05-23 12:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 112.50% |
| XBI240531C00105000 | 2024-05-24 11:42AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 16 | 47.27% |
| XBI240607C00105000 | 2024-05-20 9:56AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.27 | 0.00 | - | 1 | 3 | 52.83% |
| XBI240614C00105000 | 2024-05-22 1:28PM EDT | 2024-06-14 | 0.13 | 0.01 | 0.34 | 0.00 | - | 12 | 23 | 45.95% |
| XBI240621C00105000 | 2024-05-24 2:17PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 19 | 7,805 | 30.86% |
| XBI240628C00105000 | 2024-05-23 2:00PM EDT | 2024-06-28 | 0.15 | 0.01 | 0.48 | 0.00 | - | 1 | 50 | 39.06% |
| XBI240719C00105000 | 2024-05-24 2:08PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 19 | 1,839 | 26.66% |
| XBI240816C00105000 | 2024-05-24 1:19PM EDT | 2024-08-16 | 0.60 | 0.51 | 0.62 | +0.06 | +11.11% | 5 | 606 | 27.20% |
| XBI240920C00105000 | 2024-05-24 2:00PM EDT | 2024-09-20 | 0.93 | 0.93 | 1.50 | -0.59 | -38.82% | 3 | 425 | 30.18% |
| XBI241018C00105000 | 2024-05-23 2:20PM EDT | 2024-10-18 | 1.61 | 1.37 | 1.80 | 0.00 | - | 6 | 262 | 29.07% |
| XBI241115C00105000 | 2024-05-24 10:18AM EDT | 2024-11-15 | 2.37 | 2.02 | 2.61 | -0.88 | -27.08% | 6 | 763 | 30.95% |
| XBI241220C00105000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 4.30 | 2.35 | 3.55 | 0.00 | - | 1 | 6 | 32.45% |
| XBI250117C00105000 | 2024-05-23 1:55PM EDT | 2025-01-17 | 3.91 | 2.85 | 3.95 | +0.28 | +7.71% | 1 | 2,955 | 32.09% |
| XBI250321C00105000 | 2024-05-14 11:12AM EDT | 2025-03-21 | 6.05 | 3.95 | 5.60 | 0.00 | - | 24 | 175 | 34.19% |
| XBI250620C00105000 | 2024-05-23 12:15PM EDT | 2025-06-20 | 6.55 | 4.85 | 7.90 | 0.00 | - | 10 | 322 | 36.53% |
| XBI250919C00105000 | 2024-04-26 2:32PM EDT | 2025-09-19 | 6.09 | 5.90 | 9.30 | 0.00 | - | 2 | 104 | 36.42% |
| XBI251219C00105000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,292 | 3.13% |
| XBI260116C00105000 | 2024-05-24 10:15AM EDT | 2026-01-16 | 9.25 | 8.55 | 11.00 | -1.35 | -12.74% | 5 | 313 | 36.40% |
| XBI261218C00105000 | 2024-05-15 3:19PM EDT | 2026-12-18 | 14.50 | 11.15 | 13.70 | 0.00 | - | 3 | 49 | 33.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 2024-06-21 | 19.40 | 12.90 | 14.05 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240628P00105000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 12.12 | 15.25 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240719P00105000 | 2024-04-26 11:08AM EDT | 2024-07-19 | 22.04 | 14.35 | 16.15 | 0.00 | - | 1 | 0 | 21.63% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240920P00105000 | 2024-03-11 11:43AM EDT | 2024-09-20 | 11.50 | 15.25 | 17.85 | 0.00 | - | 20 | 20 | 32.17% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 2024-10-18 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 2024-11-15 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 20.94% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 15.68 | 16.10 | 17.65 | 0.00 | - | 29 | 2,110 | 21.83% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 17.50 | 16.90 | 18.15 | 0.00 | - | 205 | 205 | 21.55% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 19.08% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 2025-09-19 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 14.82% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 56.63% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 19.60 | 18.05 | 20.95 | 0.00 | - | 126 | 548 | 22.52% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 18.16% |
© 2024 Yahoo. All rights reserved.