Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,894.42 -177.23 (-0.26%) CMC Crypto 200
1,369.82 -4.03 (-0.29%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00085000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 6.27 | 5.20 | 7.35 | -1.80 | -22.30% | 13 | 31 | 70.02% |
| XBI240531C00085000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 7.80 | 5.35 | 7.40 | 0.00 | - | 2 | 34 | 50.44% |
| XBI240607C00085000 | 2024-05-16 9:51AM EDT | 2024-06-07 | 7.20 | 6.60 | 6.85 | 0.00 | - | 1 | 34 | 32.18% |
| XBI240621C00085000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 7.10 | 7.15 | 7.55 | -1.35 | -15.98% | 85 | 20,087 | 33.64% |
| XBI240628C00085000 | 2024-05-15 1:56PM EDT | 2024-06-28 | 8.98 | 8.65 | 8.95 | 0.00 | - | 2 | 3 | 44.48% |
| XBI240719C00085000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 8.30 | 7.95 | 8.20 | -0.79 | -8.69% | 1 | 311 | 30.46% |
| XBI240816C00085000 | 2024-05-15 3:11PM EDT | 2024-08-16 | 9.30 | 8.80 | 9.90 | -0.93 | -9.09% | 2 | 329 | 36.17% |
| XBI240920C00085000 | 2024-05-03 2:30PM EDT | 2024-09-20 | 10.40 | 9.15 | 11.00 | 0.00 | - | 12 | 89 | 36.44% |
| XBI241018C00085000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 10.20 | 9.55 | 12.00 | 0.00 | - | 1 | 17 | 37.59% |
| XBI241115C00085000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 11.68 | 11.30 | 12.65 | 0.00 | - | 35 | 53 | 37.32% |
| XBI241220C00085000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 11.70 | 11.45 | 14.20 | 0.00 | - | 4 | 10 | 40.14% |
| XBI250117C00085000 | 2024-05-15 9:50AM EDT | 2025-01-17 | 13.35 | 12.50 | 15.05 | 0.00 | - | 4 | 908 | 40.83% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 14.45 | 14.00 | 15.70 | 0.00 | - | 36 | 34 | 38.51% |
| XBI250620C00085000 | 2024-05-07 11:44AM EDT | 2025-06-20 | 16.55 | 14.50 | 18.00 | 0.00 | - | 1 | 1,701 | 40.32% |
| XBI250919C00085000 | 2024-04-17 9:59AM EDT | 2025-09-19 | 14.77 | 16.00 | 19.50 | 0.00 | - | 1 | 229 | 40.20% |
| XBI251219C00085000 | 2024-05-03 11:51AM EDT | 2025-12-19 | 20.22 | 17.80 | 21.00 | 0.00 | - | 1 | 67 | 40.45% |
| XBI260116C00085000 | 2024-05-13 3:44PM EDT | 2026-01-16 | 19.00 | 18.45 | 21.50 | 0.00 | - | 5 | 21 | 40.66% |
| XBI260618C00085000 | 2024-05-17 1:51PM EDT | 2026-06-18 | 21.49 | 18.50 | 23.00 | +4.24 | +24.58% | 2 | 2 | 39.44% |
| XBI261218C00085000 | 2024-04-30 3:18PM EDT | 2026-12-18 | 19.93 | 21.50 | 25.00 | 0.00 | - | 4 | 14 | 39.14% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00085000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 649 | 578 | 30.86% |
| XBI240531P00085000 | 2024-05-16 10:21AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.21 | 0.00 | - | 7 | 161 | 27.34% |
| XBI240607P00085000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.42 | 0.37 | 0.43 | +0.11 | +35.48% | 3 | 68 | 27.54% |
| XBI240614P00085000 | 2024-05-16 12:49PM EDT | 2024-06-14 | 0.69 | 0.61 | 0.67 | +0.16 | +30.19% | 1 | 26 | 27.86% |
| XBI240621P00085000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.82 | +0.11 | +16.18% | 7,035 | 45,351 | 26.95% |
| XBI240628P00085000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 0.95 | 0.89 | 1.03 | +0.18 | +23.38% | 6 | 11 | 27.03% |
| XBI240719P00085000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 1.37 | 1.30 | 1.42 | +0.13 | +10.48% | 29 | 1,458 | 25.51% |
| XBI240816P00085000 | 2024-05-13 10:27AM EDT | 2024-08-16 | 1.92 | 1.86 | 2.04 | -0.46 | -19.33% | 1 | 147 | 25.49% |
| XBI240920P00085000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 2.80 | 2.38 | 3.55 | +0.35 | +14.29% | 95 | 933 | 29.85% |
| XBI241018P00085000 | 2024-05-17 12:04PM EDT | 2024-10-18 | 3.15 | 3.00 | 3.40 | +0.14 | +4.65% | 1,500 | 779 | 26.29% |
| XBI241115P00085000 | 2024-05-15 3:26PM EDT | 2024-11-15 | 3.45 | 3.60 | 4.25 | 0.00 | - | 102 | 567 | 27.89% |
| XBI241220P00085000 | 2024-05-16 9:58AM EDT | 2024-12-20 | 4.20 | 3.40 | 4.80 | 0.00 | - | 2 | 146 | 27.70% |
| XBI250117P00085000 | 2024-05-17 1:24PM EDT | 2025-01-17 | 4.65 | 4.30 | 5.95 | +0.15 | +3.33% | 36 | 4,673 | 30.29% |
| XBI250321P00085000 | 2024-05-17 10:42AM EDT | 2025-03-21 | 5.75 | 5.10 | 6.60 | -0.25 | -4.17% | 2 | 27 | 29.13% |
| XBI250620P00085000 | 2024-04-22 10:27AM EDT | 2025-06-20 | 9.80 | 5.35 | 7.70 | 0.00 | - | 10 | 1,358 | 28.71% |
| XBI250919P00085000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 8.10 | 5.75 | 8.50 | 0.00 | - | 5 | 12 | 27.95% |
| XBI251219P00085000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 10.90 | 6.40 | 10.05 | 0.00 | - | 5 | 279 | 29.30% |
| XBI260116P00085000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 9.55 | 8.85 | 9.90 | 0.00 | - | 1,675 | 2,351 | 28.28% |
| XBI261218P00085000 | 2024-04-17 3:05PM EDT | 2026-12-18 | 12.18 | 8.00 | 11.55 | 0.00 | - | 5 | 1,516 | 25.73% |
© 2024 Yahoo. All rights reserved.