UK markets open in 7 hours 53 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.60 +4.00 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,322.11 +1,197.56 (+2.60%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00060000 | 2024-04-25 9:42AM EDT | 60.00 | 21.52 | 28.05 | 28.85 | 0.00 | - | - | 49 | 257.81% |
| XBI240503C00070000 | 2024-04-24 11:35AM EDT | 70.00 | 14.57 | 17.30 | 20.00 | 0.00 | - | 1 | 0 | 203.13% |
| XBI240503C00074000 | 2024-05-01 11:49AM EDT | 74.00 | 11.90 | 13.25 | 14.90 | 0.00 | - | 1 | 1 | 189.65% |
| XBI240503C00075000 | 2024-05-02 12:02PM EDT | 75.00 | 13.00 | 12.00 | 14.60 | +2.10 | +19.27% | 7 | 28 | 231.45% |
| XBI240503C00076000 | 2024-04-26 2:46PM EDT | 76.00 | 7.82 | 11.30 | 13.50 | 0.00 | - | 11 | 11 | 103.91% |
| XBI240503C00077000 | 2024-05-02 11:37AM EDT | 77.00 | 11.05 | 10.65 | 12.45 | +3.05 | +38.13% | 6 | 46 | 122.27% |
| XBI240503C00078000 | 2024-05-01 10:17AM EDT | 78.00 | 8.00 | 9.85 | 11.45 | 0.00 | - | 1 | 10 | 124.22% |
| XBI240503C00079000 | 2024-04-25 2:00PM EDT | 79.00 | 4.15 | 8.80 | 10.45 | 0.00 | - | 4 | 6 | 112.11% |
| XBI240503C00080000 | 2024-05-02 10:52AM EDT | 80.00 | 7.70 | 8.20 | 10.15 | +0.21 | +2.80% | 6 | 46 | 143.07% |
| XBI240503C00081000 | 2024-05-01 9:39AM EDT | 81.00 | 6.42 | 7.15 | 9.10 | +0.99 | +18.23% | 4 | 236 | 128.22% |
| XBI240503C00082000 | 2024-05-02 10:48AM EDT | 82.00 | 6.10 | 5.95 | 7.45 | +1.15 | +23.23% | 305 | 661 | 88.87% |
| XBI240503C00083000 | 2024-05-02 10:33AM EDT | 83.00 | 4.90 | 4.35 | 6.35 | +0.15 | +3.16% | 20 | 3,211 | 116.31% |
| XBI240503C00083500 | 2024-05-02 12:17PM EDT | 83.50 | 4.45 | 3.60 | 6.65 | -0.75 | -14.42% | 2 | 951 | 67.97% |
| XBI240503C00084000 | 2024-05-02 3:35PM EDT | 84.00 | 4.80 | 3.30 | 6.00 | +0.82 | +20.60% | 44 | 926 | 64.65% |
| XBI240503C00085000 | 2024-05-02 3:58PM EDT | 85.00 | 3.40 | 2.71 | 4.55 | +0.21 | +6.58% | 37 | 2,018 | 52.83% |
| XBI240503C00086000 | 2024-05-02 3:33PM EDT | 86.00 | 2.63 | 2.36 | 2.69 | -0.42 | -13.77% | 1,075 | 1,608 | 45.22% |
| XBI240503C00086500 | 2024-05-02 3:29PM EDT | 86.50 | 2.30 | 2.01 | 2.22 | +0.43 | +22.99% | 68 | 482 | 40.82% |
| XBI240503C00087000 | 2024-05-02 3:36PM EDT | 87.00 | 1.68 | 1.62 | 1.74 | -0.14 | -7.69% | 110 | 1,474 | 35.45% |
| XBI240503C00087500 | 2024-05-02 3:35PM EDT | 87.50 | 1.29 | 1.29 | 1.35 | +0.04 | +3.20% | 1,711 | 1,280 | 33.35% |
| XBI240503C00088000 | 2024-05-02 3:13PM EDT | 88.00 | 1.10 | 0.98 | 1.02 | -0.02 | -1.79% | 550 | 2,516 | 32.23% |
| XBI240503C00089000 | 2024-05-02 3:58PM EDT | 89.00 | 0.50 | 0.50 | 0.54 | -0.19 | -27.54% | 611 | 937 | 31.64% |
| XBI240503C00089500 | 2024-05-02 3:57PM EDT | 89.50 | 0.34 | 0.33 | 0.38 | -0.19 | -35.85% | 187 | 1,452 | 31.84% |
| XBI240503C00090000 | 2024-05-02 3:51PM EDT | 90.00 | 0.22 | 0.22 | 0.25 | -0.16 | -42.11% | 403 | 2,044 | 31.45% |
| XBI240503C00090500 | 2024-05-02 3:04PM EDT | 90.50 | 0.21 | 0.14 | 0.17 | -0.12 | -36.36% | 49 | 169 | 32.03% |
| XBI240503C00091000 | 2024-05-02 3:33PM EDT | 91.00 | 0.12 | 0.09 | 0.12 | -0.12 | -50.00% | 96 | 1,286 | 33.01% |
| XBI240503C00091500 | 2024-05-02 3:25PM EDT | 91.50 | 0.11 | 0.05 | 0.08 | -0.22 | -66.67% | 25 | 342 | 33.59% |
| XBI240503C00092000 | 2024-05-02 3:46PM EDT | 92.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 35 | 4,577 | 33.79% |
| XBI240503C00092500 | 2024-05-02 2:56PM EDT | 92.50 | 0.04 | 0.02 | 0.06 | -0.22 | -84.62% | 11 | 121 | 38.67% |
| XBI240503C00093000 | 2024-05-02 3:33PM EDT | 93.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 11 | 139 | 39.06% |
| XBI240503C00093500 | 2024-05-02 11:45AM EDT | 93.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 11 | 55 | 42.58% |
| XBI240503C00094000 | 2024-05-02 9:40AM EDT | 94.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 25 | 103 | 56.45% |
| XBI240503C00094500 | 2024-04-22 1:54PM EDT | 94.50 | 0.15 | 0.00 | 0.53 | 0.00 | - | 256 | 97 | 74.12% |
| XBI240503C00095000 | 2024-05-02 3:04PM EDT | 95.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 4 | 249 | 63.09% |
| XBI240503C00095500 | 2024-05-01 3:52PM EDT | 95.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 99 | 81.84% |
| XBI240503C00096000 | 2024-04-29 12:00PM EDT | 96.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 5,025 | 86.13% |
| XBI240503C00096500 | 2024-04-26 9:30AM EDT | 96.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| XBI240503C00097000 | 2024-04-29 9:32AM EDT | 97.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 84 | 103.03% |
| XBI240503C00097500 | 2024-04-23 10:38AM EDT | 97.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 107.03% |
| XBI240503C00098000 | 2024-05-02 1:35PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 219 | 57.81% |
| XBI240503C00098500 | 2024-04-30 10:00AM EDT | 98.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 25.00% |
| XBI240503C00099000 | 2024-05-01 3:05PM EDT | 99.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 25 | 52 | 118.56% |
| XBI240503C00099500 | 2024-05-01 3:04PM EDT | 99.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 79.69% |
| XBI240503C00100000 | 2024-05-02 10:06AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 62.50% |
| XBI240503C00100500 | 2024-03-28 1:05PM EDT | 100.50 | 1.64 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 100.00% |
| XBI240503C00101000 | 2024-04-19 10:11AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 65.63% |
| XBI240503C00101500 | 2024-04-11 3:17PM EDT | 101.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 50.00% |
| XBI240503C00102000 | 2024-04-29 1:32PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,295 | 71.88% |
| XBI240503C00103000 | 2024-05-01 2:56PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,681 | 75.00% |
| XBI240503C00104000 | 2024-05-01 10:23AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 81.25% |
| XBI240503C00105000 | 2024-04-12 1:25PM EDT | 105.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 84.38% |
| XBI240503C00106000 | 2024-04-30 12:46PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 87.50% |
| XBI240503C00107000 | 2024-04-12 2:02PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2 | 93.75% |
| XBI240503C00108000 | 2024-05-01 2:56PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 96.88% |
| XBI240503C00109000 | 2024-04-30 12:46PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 100.00% |
| XBI240503C00110000 | 2024-04-25 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 103.13% |
| XBI240503C00115000 | 2024-03-28 11:35AM EDT | 115.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 125.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00055000 | 2024-04-15 9:46AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| XBI240503P00060000 | 2024-04-08 10:28AM EDT | 60.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 2 | 181.25% |
| XBI240503P00070000 | 2024-05-02 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 112.50% |
| XBI240503P00071000 | 2024-04-25 9:44AM EDT | 71.00 | 0.01 | 0.00 | 1.00 | -0.06 | -85.71% | 10 | 2 | 216.21% |
| XBI240503P00072000 | 2024-04-26 3:22PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 7 | 119.53% |
| XBI240503P00073000 | 2024-04-29 12:44PM EDT | 73.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 16 | 192.19% |
| XBI240503P00074000 | 2024-05-02 3:33PM EDT | 74.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 15 | 66 | 123.83% |
| XBI240503P00075000 | 2024-05-02 9:32AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 129 | 81.25% |
| XBI240503P00076000 | 2024-05-02 10:18AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 82 | 81.25% |
| XBI240503P00077000 | 2024-05-02 3:22PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 4,210 | 75.00% |
| XBI240503P00078000 | 2024-05-02 12:30PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 1,124 | 71.88% |
| XBI240503P00079000 | 2024-05-02 3:33PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 486 | 57.81% |
| XBI240503P00080000 | 2024-05-02 3:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 71 | 3,043 | 51.56% |
| XBI240503P00081000 | 2024-05-02 3:29PM EDT | 81.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 9 | 3,647 | 53.13% |
| XBI240503P00082000 | 2024-05-02 3:29PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 40 | 7,284 | 51.17% |
| XBI240503P00083000 | 2024-05-02 2:27PM EDT | 83.00 | 0.05 | 0.01 | 0.23 | -0.06 | -54.55% | 144 | 4,746 | 58.01% |
| XBI240503P00083500 | 2024-05-02 3:23PM EDT | 83.50 | 0.04 | 0.01 | 0.15 | -0.11 | -73.33% | 210 | 2,044 | 56.64% |
| XBI240503P00084000 | 2024-05-02 3:33PM EDT | 84.00 | 0.05 | 0.03 | 0.07 | -0.15 | -75.00% | 23 | 5,514 | 43.36% |
| XBI240503P00085000 | 2024-05-02 3:34PM EDT | 85.00 | 0.08 | 0.05 | 0.08 | -0.28 | -77.78% | 214 | 4,676 | 36.33% |
| XBI240503P00086000 | 2024-05-02 3:44PM EDT | 86.00 | 0.14 | 0.12 | 0.15 | -0.44 | -75.86% | 262 | 2,369 | 33.20% |
| XBI240503P00086500 | 2024-05-02 3:08PM EDT | 86.50 | 0.20 | 0.18 | 0.22 | -0.54 | -72.97% | 5,532 | 6,012 | 32.42% |
| XBI240503P00087000 | 2024-05-02 3:56PM EDT | 87.00 | 0.30 | 0.27 | 0.32 | -0.62 | -67.39% | 5,777 | 5,031 | 31.74% |
| XBI240503P00087500 | 2024-05-02 3:23PM EDT | 87.50 | 0.43 | 0.40 | 0.43 | -0.77 | -64.17% | 178 | 3,370 | 29.98% |
| XBI240503P00088000 | 2024-05-02 3:56PM EDT | 88.00 | 0.58 | 0.57 | 0.60 | -0.87 | -60.00% | 5,755 | 1,180 | 29.10% |
| XBI240503P00089000 | 2024-05-02 3:19PM EDT | 89.00 | 1.00 | 1.10 | 1.14 | -0.99 | -49.75% | 135 | 1,162 | 29.20% |
| XBI240503P00089500 | 2024-05-02 1:13PM EDT | 89.50 | 1.34 | 1.40 | 1.52 | -1.04 | -43.70% | 3 | 87 | 30.91% |
| XBI240503P00090000 | 2024-05-02 2:22PM EDT | 90.00 | 1.85 | 1.78 | 1.92 | -0.74 | -28.57% | 1 | 87 | 32.03% |
| XBI240503P00090500 | 2024-05-01 11:58AM EDT | 90.50 | 4.82 | 2.06 | 2.44 | 0.00 | - | 1 | 5 | 38.48% |
| XBI240503P00091000 | 2024-05-02 10:51AM EDT | 91.00 | 3.47 | 2.60 | 3.15 | +0.07 | +2.06% | 1 | 8 | 54.69% |
| XBI240503P00091500 | 2024-05-01 2:39PM EDT | 91.50 | 3.95 | 2.81 | 3.80 | 0.00 | - | 4 | 7 | 67.58% |
| XBI240503P00092000 | 2024-04-23 10:51AM EDT | 92.00 | 6.15 | 2.72 | 5.75 | 0.00 | - | 2 | 1 | 69.82% |
| XBI240503P00092500 | 2024-04-23 10:49AM EDT | 92.50 | 6.56 | 2.45 | 6.25 | 0.00 | - | 20 | 0 | 51.47% |
| XBI240503P00093000 | 2024-04-19 10:35AM EDT | 93.00 | 9.97 | 2.69 | 6.75 | 0.00 | - | 4 | 4 | 149.32% |
| XBI240503P00093500 | 2024-04-29 10:22AM EDT | 93.50 | 7.90 | 4.10 | 5.65 | 0.00 | - | 20 | 1 | 80.27% |
| XBI240503P00094000 | 2024-04-18 1:38PM EDT | 94.00 | 10.24 | 4.10 | 6.35 | 0.00 | - | 2 | 4 | 96.48% |
| XBI240503P00094500 | 2024-04-17 1:54PM EDT | 94.50 | 9.32 | 4.60 | 7.20 | 0.00 | - | 1 | 1 | 119.63% |
| XBI240503P00095000 | 2024-04-19 11:22AM EDT | 95.00 | 12.00 | 5.55 | 8.60 | 0.00 | - | 7 | 0 | 89.26% |
| XBI240503P00095500 | 2024-04-09 11:17AM EDT | 95.50 | 5.38 | 5.15 | 7.70 | 0.00 | - | 2 | 0 | 101.76% |
| XBI240503P00096500 | 2024-04-10 1:11PM EDT | 96.50 | 7.71 | 7.05 | 8.30 | 0.00 | - | - | 0 | 77.34% |
| XBI240503P00097000 | 2024-04-12 2:53PM EDT | 97.00 | 9.10 | 7.15 | 9.65 | 0.00 | - | 1 | 0 | 141.70% |
| XBI240503P00098000 | 2024-04-12 12:12PM EDT | 98.00 | 9.27 | 7.85 | 10.25 | 0.00 | - | 32 | 0 | 126.66% |
| XBI240503P00099000 | 2024-04-05 10:22AM EDT | 99.00 | 9.38 | 8.60 | 11.00 | 0.00 | - | 1 | 0 | 115.63% |
| XBI240503P00099500 | 2024-04-04 9:36AM EDT | 99.50 | 8.07 | 10.00 | 12.30 | 0.00 | - | 2 | 0 | 172.95% |
| XBI240503P00100000 | 2024-04-08 1:20PM EDT | 100.00 | 9.97 | 9.85 | 12.55 | 0.00 | - | - | 0 | 162.70% |
| XBI240503P00105000 | 2024-04-25 9:32AM EDT | 105.00 | 23.20 | 14.85 | 16.80 | 0.00 | - | - | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.