UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.44 +0.61 (+0.75%) GOLD FUTURES
2,313.50 -17.30 (-0.74%) DOW
39,143.03 +30.87 (+0.08%) Bitcoin GBP
48,274.93 -482.22 (-0.99%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00075000 | 2024-06-20 11:15AM EDT | 75.00 | 15.10 | 16.85 | 17.15 | 0.00 | - | - | 10 | 56.25% |
| XBI240712C00081000 | 2024-06-11 1:29PM EDT | 81.00 | 11.45 | 10.95 | 11.25 | 0.00 | - | - | 2 | 46.78% |
| XBI240712C00082000 | 2024-06-11 2:12PM EDT | 82.00 | 11.10 | 9.95 | 11.00 | 0.00 | - | 5 | 11 | 60.25% |
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 83.00 | 11.10 | 8.85 | 9.55 | 0.00 | - | 1 | 3 | 47.07% |
| XBI240712C00084500 | 2024-06-17 10:49AM EDT | 84.50 | 6.80 | 7.40 | 7.85 | 0.00 | - | - | 2 | 37.11% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 85.00 | 5.54 | 6.75 | 7.35 | 0.00 | - | - | 1 | 35.30% |
| XBI240712C00085500 | 2024-06-14 11:36AM EDT | 85.50 | 7.27 | 6.40 | 7.25 | 0.00 | - | - | 2 | 41.26% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 86.00 | 4.95 | 6.25 | 6.45 | 0.00 | - | - | 1 | 33.64% |
| XBI240712C00086500 | 2024-06-21 12:59PM EDT | 86.50 | 6.19 | 5.65 | 6.15 | 0.00 | - | 1 | 1 | 35.40% |
| XBI240712C00087000 | 2024-06-26 10:41AM EDT | 87.00 | 5.40 | 5.45 | 5.60 | +1.09 | +25.29% | 2 | 14 | 32.50% |
| XBI240712C00087500 | 2024-06-14 11:36AM EDT | 87.50 | 5.63 | 5.00 | 5.15 | 0.00 | - | - | 2 | 31.30% |
| XBI240712C00089500 | 2024-06-20 3:10PM EDT | 89.50 | 2.70 | 3.45 | 3.60 | 0.00 | - | - | 1 | 29.05% |
| XBI240712C00090000 | 2024-06-26 10:50AM EDT | 90.00 | 3.14 | 3.05 | 3.25 | -1.11 | -26.12% | 2 | 13 | 28.57% |
| XBI240712C00090500 | 2024-06-20 10:12AM EDT | 90.50 | 1.98 | 2.75 | 2.92 | 0.00 | - | - | 4 | 28.15% |
| XBI240712C00091000 | 2024-06-26 12:11PM EDT | 91.00 | 2.83 | 2.50 | 2.85 | -1.72 | -37.80% | 1 | 61 | 30.86% |
| XBI240712C00091500 | 2024-06-25 2:24PM EDT | 91.50 | 3.48 | 2.20 | 2.31 | -0.05 | -1.42% | 3 | 113 | 27.34% |
| XBI240712C00092000 | 2024-06-25 2:23PM EDT | 92.00 | 3.11 | 1.95 | 2.05 | +0.90 | +40.72% | 3 | 97 | 27.15% |
| XBI240712C00092500 | 2024-06-26 11:14AM EDT | 92.50 | 1.49 | 1.48 | 1.82 | -1.79 | -54.57% | 1 | 28 | 27.12% |
| XBI240712C00093000 | 2024-06-21 1:18PM EDT | 93.00 | 2.03 | 1.30 | 1.57 | 0.00 | - | 14 | 29 | 26.61% |
| XBI240712C00093500 | 2024-06-26 11:18AM EDT | 93.50 | 1.44 | 1.14 | 2.18 | -1.18 | -45.04% | 1 | 36 | 37.01% |
| XBI240712C00094000 | 2024-06-26 1:19PM EDT | 94.00 | 1.15 | 1.07 | 1.19 | -1.28 | -52.67% | 16 | 134 | 26.39% |
| XBI240712C00095000 | 2024-06-26 9:59AM EDT | 95.00 | 0.98 | 0.66 | 0.86 | -0.83 | -45.86% | 10 | 297 | 25.88% |
| XBI240712C00096000 | 2024-06-25 1:42PM EDT | 96.00 | 0.80 | 0.47 | 0.66 | -0.69 | -46.31% | 6 | 142 | 26.42% |
| XBI240712C00097000 | 2024-06-26 10:55AM EDT | 97.00 | 0.44 | 0.42 | 0.50 | -0.74 | -62.71% | 1 | 43 | 26.86% |
| XBI240712C00098000 | 2024-06-25 12:52PM EDT | 98.00 | 0.66 | 0.28 | 0.34 | -0.05 | -7.04% | 1 | 35 | 26.47% |
| XBI240712C00098500 | 2024-06-24 9:39AM EDT | 98.50 | 0.61 | 0.17 | 0.31 | 0.00 | - | 10 | 13 | 27.10% |
| XBI240712C00099000 | 2024-06-25 2:03PM EDT | 99.00 | 0.47 | 0.16 | 0.25 | +0.16 | +51.61% | 210 | 251 | 26.86% |
| XBI240712C00100000 | 2024-06-26 12:32PM EDT | 100.00 | 0.21 | 0.14 | 0.18 | -0.21 | -50.00% | 13 | 70 | 27.15% |
| XBI240712C00101000 | 2024-06-25 2:24PM EDT | 101.00 | 0.28 | 0.07 | 0.14 | +0.07 | +33.33% | 213 | 213 | 27.93% |
| XBI240712C00102000 | 2024-06-25 2:30PM EDT | 102.00 | 0.19 | 0.01 | 0.12 | +0.01 | +5.56% | 4 | 5 | 29.20% |
| XBI240712C00105000 | 2024-06-17 10:30AM EDT | 105.00 | 0.07 | 0.01 | 0.32 | 0.00 | - | 1 | 1 | 43.65% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00079000 | 2024-06-25 2:21PM EDT | 79.00 | 0.09 | 0.01 | 0.26 | -0.06 | -40.00% | 6 | 32 | 46.83% |
| XBI240712P00080000 | 2024-06-21 9:47AM EDT | 80.00 | 0.18 | 0.01 | 0.28 | 0.00 | - | 10 | 20 | 44.48% |
| XBI240712P00081000 | 2024-06-24 11:00AM EDT | 81.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 5 | 0 | 42.04% |
| XBI240712P00081500 | 2024-06-14 10:54AM EDT | 81.50 | 0.20 | 0.01 | 0.32 | 0.00 | - | 15 | 16 | 41.11% |
| XBI240712P00082000 | 2024-06-17 11:57AM EDT | 82.00 | 0.32 | 0.01 | 0.33 | 0.00 | - | 3 | 2 | 39.84% |
| XBI240712P00082500 | 2024-06-18 10:13AM EDT | 82.50 | 0.45 | 0.02 | 0.35 | 0.00 | - | - | 3 | 38.82% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 83.00 | 0.15 | 0.02 | 0.89 | 0.00 | - | 2 | 5 | 50.05% |
| XBI240712P00083500 | 2024-06-24 10:32AM EDT | 83.50 | 0.09 | 0.05 | 0.81 | 0.00 | - | 4 | 6 | 46.44% |
| XBI240712P00084000 | 2024-06-20 2:28PM EDT | 84.00 | 0.47 | 0.15 | 0.32 | 0.00 | - | 10 | 11 | 33.06% |
| XBI240712P00084500 | 2024-06-26 12:32PM EDT | 84.50 | 0.18 | 0.18 | 0.21 | +0.02 | +12.50% | 13 | 17 | 28.08% |
| XBI240712P00085000 | 2024-06-25 2:38PM EDT | 85.00 | 0.17 | 0.21 | 0.24 | -0.03 | -15.00% | 2 | 14 | 27.49% |
| XBI240712P00085500 | 2024-06-24 10:32AM EDT | 85.50 | 0.19 | 0.25 | 0.29 | 0.00 | - | 6 | 7 | 27.34% |
| XBI240712P00086000 | 2024-06-26 1:08PM EDT | 86.00 | 0.30 | 0.29 | 0.52 | +0.10 | +50.00% | 3 | 26 | 31.03% |
| XBI240712P00086500 | 2024-06-21 9:42AM EDT | 86.50 | 0.57 | 0.35 | 0.61 | 0.00 | - | 6 | 3 | 30.98% |
| XBI240712P00087000 | 2024-06-25 11:03AM EDT | 87.00 | 0.28 | 0.41 | 0.57 | -0.05 | -15.15% | 1 | 16 | 28.32% |
| XBI240712P00087500 | 2024-06-20 1:42PM EDT | 87.50 | 1.31 | 0.37 | 0.54 | 0.00 | - | 1 | 10 | 25.86% |
| XBI240712P00088000 | 2024-06-25 11:25AM EDT | 88.00 | 0.61 | 0.43 | 0.68 | +0.23 | +60.53% | 1 | 21 | 26.39% |
| XBI240712P00088500 | 2024-06-25 2:38PM EDT | 88.50 | 0.49 | 0.61 | 0.75 | -0.88 | -64.23% | 8 | 53 | 25.49% |
| XBI240712P00089000 | 2024-06-24 10:17AM EDT | 89.00 | 0.56 | 0.72 | 0.86 | 0.00 | - | 1 | 24 | 25.05% |
| XBI240712P00089500 | 2024-06-26 10:58AM EDT | 89.50 | 0.94 | 0.92 | 1.00 | -0.91 | -49.19% | 5 | 12 | 24.81% |
| XBI240712P00090000 | 2024-06-26 12:44PM EDT | 90.00 | 1.01 | 0.81 | 1.15 | +0.21 | +26.25% | 4 | 78 | 24.51% |
| XBI240712P00090500 | 2024-06-26 11:30AM EDT | 90.50 | 1.13 | 1.26 | 1.41 | -0.25 | -18.12% | 1 | 17 | 25.39% |
| XBI240712P00091000 | 2024-06-26 1:11PM EDT | 91.00 | 1.49 | 1.26 | 1.52 | +0.68 | +83.95% | 157 | 222 | 24.07% |
| XBI240712P00091500 | 2024-06-25 2:43PM EDT | 91.50 | 1.22 | 1.65 | 2.51 | +0.24 | +24.49% | 12 | 31 | 33.69% |
| XBI240712P00092000 | 2024-06-26 11:14AM EDT | 92.00 | 2.17 | 1.74 | 2.19 | +0.90 | +70.87% | 2 | 15 | 26.39% |
| XBI240712P00092500 | 2024-06-24 11:43AM EDT | 92.50 | 1.34 | 2.12 | 2.42 | 0.00 | - | 3 | 9 | 25.86% |
| XBI240712P00093000 | 2024-06-25 3:39PM EDT | 93.00 | 1.81 | 2.13 | 2.63 | +0.27 | +17.53% | 11 | 21 | 24.81% |
| XBI240712P00093500 | 2024-06-26 9:38AM EDT | 93.50 | 2.58 | 2.50 | 2.92 | +0.76 | +41.76% | 200 | 213 | 24.49% |
| XBI240712P00094000 | 2024-06-24 2:32PM EDT | 94.00 | 2.04 | 3.00 | 3.15 | +0.05 | +2.51% | 1 | 5 | 23.07% |
| XBI240712P00095000 | 2024-06-24 10:41AM EDT | 95.00 | 2.49 | 3.70 | 3.85 | 0.00 | - | 1 | 6 | 22.63% |
| XBI240712P00097000 | 2024-06-17 10:59AM EDT | 97.00 | 6.75 | 3.80 | 5.50 | 0.00 | - | - | 1 | 22.66% |
| XBI240712P00098000 | 2024-06-12 11:59AM EDT | 98.00 | 4.35 | 5.85 | 6.40 | 0.00 | - | - | 39 | 22.80% |
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 105.00 | 11.37 | 13.05 | 13.85 | 0.00 | - | - | 0 | 52.69% |
© 2024 Yahoo. All rights reserved.