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
8,312.97 -26.26 (-0.31%) Bitcoin USD
67,298.35 -1,840.73 (-2.66%) CMC Crypto 200
1,418.00 -50.10 (-3.41%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:91.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00091000 | 2024-05-23 3:43PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 108 | 336 | 12.50% |
| XBI240531C00091000 | 2024-05-23 3:48PM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 98 | 141 | 3.13% |
| XBI240607C00091000 | 2024-05-23 3:25PM EDT | 2024-06-07 | 1.14 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 3.13% |
| XBI240614C00091000 | 2024-05-22 1:36PM EDT | 2024-06-14 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 3.13% |
| XBI240621C00091000 | 2024-05-23 3:35PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,046 | 2,208 | 1.56% |
| XBI240628C00091000 | 2024-05-23 3:44PM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 1.56% |
| XBI240719C00091000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 414 | 755 | 1.56% |
| XBI240816C00091000 | 2024-05-23 2:13PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 495 | 1.56% |
| XBI240920C00091000 | 2024-05-23 3:48PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.78% |
| XBI241018C00091000 | 2024-05-15 2:20PM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| XBI250117C00091000 | 2024-05-07 3:01PM EDT | 2025-01-17 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 0.78% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.39% |
| XBI260116C00091000 | 2024-04-11 9:37AM EDT | 2026-01-16 | 17.00 | 12.35 | 16.50 | 0.00 | - | 12 | 35 | 38.14% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00091000 | 2024-05-23 3:51PM EDT | 2024-05-24 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6,035 | 1,626 | 0.00% |
| XBI240531P00091000 | 2024-05-23 3:27PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,016 | 2,297 | 0.00% |
| XBI240607P00091000 | 2024-05-23 9:50AM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| XBI240614P00091000 | 2024-05-23 3:44PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| XBI240621P00091000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 45 | 3,625 | 0.00% |
| XBI240628P00091000 | 2024-05-22 1:44PM EDT | 2024-06-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| XBI240719P00091000 | 2024-05-23 3:55PM EDT | 2024-07-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 16 | 729 | 0.00% |
| XBI240816P00091000 | 2024-05-22 3:50PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| XBI240920P00091000 | 2024-05-21 2:11PM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,572 | 0.00% |
| XBI241018P00091000 | 2024-05-22 2:22PM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 44 | 77 | 0.00% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XBI250117P00091000 | 2024-05-22 10:05AM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.00% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 157 | 0.00% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 29.49% |
| XBI261218P00091000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.