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
1,447.00 -21.10 (-1.44%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00070000 | 2024-05-16 11:58AM EDT | 2024-05-24 | 22.58 | 19.15 | 20.50 | 0.00 | - | - | 4 | 381.84% |
| XBI240531C00070000 | 2024-05-10 11:43AM EDT | 2024-05-31 | 18.98 | 19.00 | 19.40 | 0.00 | - | 1 | 1 | 99.95% |
| XBI240621C00070000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 23.01 | 17.50 | 19.70 | 0.00 | - | 5 | 84 | 67.92% |
| XBI240719C00070000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 22.18 | 19.35 | 20.00 | 0.00 | - | 2 | 15 | 53.35% |
| XBI240816C00070000 | 2024-05-17 11:41AM EDT | 2024-08-16 | 22.15 | 19.50 | 20.35 | 0.00 | - | 1 | 9 | 47.85% |
| XBI240920C00070000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 22.80 | 19.95 | 22.00 | 0.00 | - | 1 | 45 | 54.03% |
| XBI241018C00070000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 17.30 | 20.20 | 22.85 | 0.00 | - | 2 | 3 | 54.26% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 16.50 | 20.60 | 23.10 | 0.00 | - | 3 | 2 | 51.22% |
| XBI250117C00070000 | 2024-05-23 11:16AM EDT | 2025-01-17 | 23.35 | 21.55 | 24.15 | 0.00 | - | 1 | 2,475 | 49.09% |
| XBI250620C00070000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 26.24 | 22.95 | 26.50 | 0.00 | - | 41 | 434 | 46.83% |
| XBI250919C00070000 | 2024-04-25 10:22AM EDT | 2025-09-19 | 20.48 | 23.90 | 27.50 | 0.00 | - | - | 5 | 45.39% |
| XBI251219C00070000 | 2024-01-04 10:30AM EDT | 2025-12-19 | 28.75 | 26.55 | 29.75 | 0.00 | - | 24 | 75 | 48.13% |
| XBI260116C00070000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 30.00 | 25.10 | 29.00 | 0.00 | - | 1 | 583 | 44.89% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 26.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00070000 | 2024-05-20 9:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 386 | 162.50% |
| XBI240531P00070000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 140 | 61.72% |
| XBI240607P00070000 | 2024-05-01 2:54PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 62.70% |
| XBI240621P00070000 | 2024-05-23 10:58AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 5 | 9,268 | 40.63% |
| XBI240719P00070000 | 2024-05-22 9:39AM EDT | 2024-07-19 | 0.17 | 0.06 | 0.28 | 0.00 | - | 3 | 281 | 38.04% |
| XBI240816P00070000 | 2024-05-23 3:36PM EDT | 2024-08-16 | 0.23 | 0.07 | 0.28 | 0.00 | - | 11 | 331 | 31.15% |
| XBI240920P00070000 | 2024-05-22 3:33PM EDT | 2024-09-20 | 0.33 | 0.06 | 0.75 | 0.00 | - | 8 | 1,544 | 33.28% |
| XBI241018P00070000 | 2024-05-16 11:38AM EDT | 2024-10-18 | 0.52 | 0.23 | 0.98 | 0.00 | - | 3 | 194 | 32.35% |
| XBI241115P00070000 | 2024-05-01 2:03PM EDT | 2024-11-15 | 1.75 | 0.64 | 1.03 | 0.00 | - | 2 | 372 | 30.10% |
| XBI241220P00070000 | 2024-05-15 10:37AM EDT | 2024-12-20 | 1.10 | 0.88 | 1.63 | 0.00 | - | 1 | 35 | 31.93% |
| XBI250117P00070000 | 2024-05-23 3:39PM EDT | 2025-01-17 | 1.56 | 0.96 | 2.08 | 0.00 | - | 166 | 13,098 | 32.79% |
| XBI250321P00070000 | 2024-05-13 11:31AM EDT | 2025-03-21 | 2.25 | 1.59 | 2.57 | 0.00 | - | 1 | 56 | 31.68% |
| XBI250620P00070000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 2.79 | 1.92 | 2.67 | 0.00 | - | 29 | 1,774 | 28.21% |
| XBI250919P00070000 | 2024-05-03 9:45AM EDT | 2025-09-19 | 3.29 | 2.35 | 4.00 | 0.00 | - | 11 | 75 | 30.34% |
| XBI251219P00070000 | 2024-03-14 11:24AM EDT | 2025-12-19 | 4.10 | 4.20 | 4.60 | 0.00 | - | 3 | 3,889 | 29.76% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 5.34 | 3.00 | 4.85 | 0.00 | - | 1 | 2,276 | 29.83% |
| XBI260618P00070000 | 2024-05-21 1:39PM EDT | 2026-06-18 | 3.50 | 3.65 | 5.65 | 0.00 | - | 2 | 636 | 28.80% |
| XBI261218P00070000 | 2024-05-15 9:38AM EDT | 2026-12-18 | 5.46 | 3.30 | 5.85 | 0.00 | - | 1 | 3 | 26.33% |
© 2024 Yahoo. All rights reserved.