Singapore markets closed
Straits Times Index
3,318.27 -4.35 (-0.13%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,306.46 -32.77 (-0.39%) Bitcoin USD
67,114.56 -2,654.36 (-3.80%) CMC Crypto 200
1,410.36 -57.74 (-3.93%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:86.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00086000 | 2024-05-23 1:58PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240531C00086000 | 2024-05-23 1:10PM EDT | 2024-05-31 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240607C00086000 | 2024-05-22 9:36AM EDT | 2024-06-07 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240614C00086000 | 2024-05-23 11:29AM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00086000 | 2024-05-23 10:38AM EDT | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XBI240628C00086000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240719C00086000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00086000 | 2024-05-10 1:20PM EDT | 2024-08-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| XBI240920C00086000 | 2024-05-23 9:42AM EDT | 2024-09-20 | 8.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00086000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 12.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI250117C00086000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI260116C00086000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 16.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 2026-12-18 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 48.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00086000 | 2024-05-23 3:55PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240531P00086000 | 2024-05-23 3:18PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XBI240607P00086000 | 2024-05-23 2:46PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XBI240614P00086000 | 2024-05-23 1:38PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XBI240621P00086000 | 2024-05-23 3:34PM EDT | 2024-06-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| XBI240628P00086000 | 2024-05-21 12:53PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240719P00086000 | 2024-05-23 3:26PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XBI240816P00086000 | 2024-05-23 1:15PM EDT | 2024-08-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XBI240920P00086000 | 2024-05-23 2:35PM EDT | 2024-09-20 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XBI241018P00086000 | 2024-04-22 11:41AM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI250117P00086000 | 2024-05-23 1:22PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 27.16% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 2026-12-18 | 12.00 | 8.00 | 13.00 | 0.00 | - | - | 6 | 26.25% |
© 2024 Yahoo. All rights reserved.