UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.48 +0.65 (+0.80%) GOLD FUTURES
2,313.00 -17.80 (-0.76%) DOW
39,142.07 +29.91 (+0.08%) Bitcoin GBP
48,299.55 -435.14 (-0.89%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-05-13 2:06PM EDT | 50.00 | 40.22 | 42.20 | 46.10 | 0.00 | - | 1 | 2 | 213.43% |
| XBI240719C00055000 | 2024-05-13 2:12PM EDT | 55.00 | 35.47 | 37.30 | 41.05 | 0.00 | - | 50 | 62 | 187.35% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 60.00 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 134.62% |
| XBI240719C00066000 | 2024-06-03 10:32AM EDT | 66.00 | 28.10 | 25.70 | 26.70 | +1.90 | +7.25% | 1 | 0 | 85.21% |
| XBI240719C00067000 | 2024-04-24 11:16AM EDT | 67.00 | 18.50 | 21.85 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00068000 | 2023-12-27 12:08PM EDT | 68.00 | 24.70 | 22.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 70.00 | 20.18 | 22.00 | 22.25 | 0.00 | - | 2 | 17 | 69.97% |
| XBI240719C00071000 | 2024-06-10 10:12AM EDT | 71.00 | 18.92 | 20.90 | 21.20 | 0.00 | - | - | 1 | 64.06% |
| XBI240719C00072000 | 2024-06-05 10:15AM EDT | 72.00 | 19.76 | 20.00 | 21.25 | 0.00 | - | 2 | 15 | 78.61% |
| XBI240719C00073000 | 2024-06-04 12:45PM EDT | 73.00 | 19.09 | 19.00 | 19.85 | 0.00 | - | 4 | 3 | 70.17% |
| XBI240719C00074000 | 2024-05-08 10:15AM EDT | 74.00 | 16.74 | 16.05 | 19.85 | 0.00 | - | 5 | 15 | 51.56% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 75.00 | 17.44 | 17.05 | 17.25 | 0.00 | - | 1 | 138 | 56.15% |
| XBI240719C00076000 | 2024-05-31 9:46AM EDT | 76.00 | 15.49 | 16.00 | 16.90 | 0.00 | - | 1 | 2 | 61.23% |
| XBI240719C00077000 | 2024-06-20 12:10PM EDT | 77.00 | 13.10 | 15.05 | 16.75 | 0.00 | - | 2 | 34 | 67.58% |
| XBI240719C00078000 | 2024-06-17 11:54AM EDT | 78.00 | 12.75 | 14.10 | 14.30 | 0.00 | - | 1 | 89 | 51.42% |
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 79.00 | 12.15 | 13.05 | 13.30 | 0.00 | - | 2 | 8 | 48.39% |
| XBI240719C00080000 | 2024-06-25 3:47PM EDT | 80.00 | 13.40 | 12.10 | 12.35 | +3.28 | +32.41% | 3 | 67 | 46.51% |
| XBI240719C00081000 | 2024-06-04 10:24AM EDT | 81.00 | 12.05 | 11.15 | 11.45 | 0.00 | - | 4 | 13 | 45.51% |
| XBI240719C00082000 | 2024-06-25 3:40PM EDT | 82.00 | 11.61 | 10.20 | 10.40 | +2.06 | +21.57% | 1 | 31 | 41.38% |
| XBI240719C00083000 | 2024-06-24 11:57AM EDT | 83.00 | 11.57 | 9.25 | 9.50 | 0.00 | - | 2 | 60 | 40.09% |
| XBI240719C00084000 | 2024-06-25 11:51AM EDT | 84.00 | 10.08 | 8.35 | 8.50 | +3.43 | +51.58% | 12 | 258 | 36.87% |
| XBI240719C00085000 | 2024-06-25 11:38AM EDT | 85.00 | 9.37 | 7.45 | 7.60 | +0.13 | +1.41% | 5 | 2,152 | 35.21% |
| XBI240719C00086000 | 2024-06-24 10:29AM EDT | 86.00 | 8.45 | 6.50 | 6.75 | 0.00 | - | 1 | 617 | 34.03% |
| XBI240719C00087000 | 2024-06-24 1:43PM EDT | 87.00 | 7.62 | 5.75 | 5.90 | 0.00 | - | 6 | 603 | 32.50% |
| XBI240719C00088000 | 2024-06-25 3:31PM EDT | 88.00 | 5.30 | 4.95 | 5.10 | -1.55 | -22.63% | 2 | 499 | 31.25% |
| XBI240719C00089000 | 2024-06-25 2:09PM EDT | 89.00 | 5.65 | 4.25 | 4.35 | -0.65 | -10.32% | 1 | 376 | 30.18% |
| XBI240719C00090000 | 2024-06-26 1:26PM EDT | 90.00 | 3.55 | 3.55 | 3.65 | -1.92 | -35.10% | 30 | 2,962 | 29.15% |
| XBI240719C00091000 | 2024-06-26 11:08AM EDT | 91.00 | 3.15 | 2.93 | 3.05 | -1.54 | -32.84% | 2 | 4,024 | 28.69% |
| XBI240719C00092000 | 2024-06-26 12:20PM EDT | 92.00 | 2.72 | 2.41 | 2.44 | -1.18 | -30.26% | 233 | 3,422 | 27.49% |
| XBI240719C00093000 | 2024-06-26 1:33PM EDT | 93.00 | 1.93 | 1.93 | 1.96 | -1.27 | -39.69% | 179 | 3,718 | 27.03% |
| XBI240719C00094000 | 2024-06-26 1:34PM EDT | 94.00 | 1.52 | 1.50 | 1.54 | -1.27 | -45.52% | 218 | 3,316 | 26.54% |
| XBI240719C00095000 | 2024-06-26 1:26PM EDT | 95.00 | 1.18 | 1.16 | 1.21 | -1.02 | -46.36% | 3,304 | 7,558 | 26.39% |
| XBI240719C00096000 | 2024-06-26 1:19PM EDT | 96.00 | 0.92 | 0.89 | 0.94 | -0.92 | -50.00% | 94 | 2,443 | 26.32% |
| XBI240719C00097000 | 2024-06-26 1:26PM EDT | 97.00 | 0.69 | 0.68 | 0.71 | -0.82 | -54.30% | 168 | 7,967 | 26.12% |
| XBI240719C00098000 | 2024-06-26 1:18PM EDT | 98.00 | 0.53 | 0.51 | 0.55 | -0.62 | -53.91% | 12 | 1,629 | 26.32% |
| XBI240719C00099000 | 2024-06-26 11:04AM EDT | 99.00 | 0.46 | 0.38 | 0.41 | -0.45 | -49.45% | 4 | 1,409 | 26.27% |
| XBI240719C00100000 | 2024-06-26 1:19PM EDT | 100.00 | 0.30 | 0.30 | 0.31 | -0.47 | -61.04% | 3,097 | 5,648 | 26.42% |
| XBI240719C00101000 | 2024-06-26 1:05PM EDT | 101.00 | 0.25 | 0.22 | 0.25 | -0.27 | -51.92% | 4 | 412 | 27.05% |
| XBI240719C00102000 | 2024-06-26 1:08PM EDT | 102.00 | 0.19 | 0.17 | 0.19 | -0.26 | -57.78% | 4 | 106 | 27.30% |
| XBI240719C00103000 | 2024-06-26 12:59PM EDT | 103.00 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 6 | 639 | 28.13% |
| XBI240719C00105000 | 2024-06-26 1:05PM EDT | 105.00 | 0.10 | 0.06 | 0.14 | -0.12 | -54.55% | 11 | 1,878 | 30.96% |
| XBI240719C00110000 | 2024-06-26 10:04AM EDT | 110.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 8 | 2,364 | 34.18% |
| XBI240719C00115000 | 2024-06-21 3:25PM EDT | 115.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 458 | 39.84% |
| XBI240719C00120000 | 2024-06-24 3:35PM EDT | 120.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 181 | 52.44% |
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 125.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 127 | 58.59% |
| XBI240719C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,422 | 48.44% |
| XBI240719C00135000 | 2024-05-09 2:52PM EDT | 135.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 10 | 2,617 | 66.99% |
| XBI240719C00140000 | 2024-04-05 1:28PM EDT | 140.00 | 0.39 | 0.00 | 0.24 | 0.00 | - | 1 | 69 | 76.37% |
| XBI240719C00150000 | 2024-03-13 1:25PM EDT | 150.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 87.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 85.16% |
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 60.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 84 | 80.27% |
| XBI240719P00065000 | 2024-06-04 10:35AM EDT | 65.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 2 | 641 | 53.13% |
| XBI240719P00066000 | 2024-06-05 11:22AM EDT | 66.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 3 | 511 | 65.23% |
| XBI240719P00067000 | 2024-05-30 10:10AM EDT | 67.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 2,005 | 62.11% |
| XBI240719P00068000 | 2024-06-13 12:49PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 52.73% |
| XBI240719P00069000 | 2024-05-02 9:40AM EDT | 69.00 | 0.36 | 0.03 | 0.35 | 0.00 | - | 4 | 3 | 62.31% |
| XBI240719P00070000 | 2024-06-24 10:34AM EDT | 70.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 279 | 54.69% |
| XBI240719P00071000 | 2024-06-24 9:52AM EDT | 71.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 879 | 52.54% |
| XBI240719P00072000 | 2024-06-20 10:05AM EDT | 72.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 848 | 44.92% |
| XBI240719P00073000 | 2024-06-04 12:45PM EDT | 73.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 151 | 43.56% |
| XBI240719P00074000 | 2024-06-11 12:17PM EDT | 74.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 298 | 42.29% |
| XBI240719P00075000 | 2024-06-21 9:42AM EDT | 75.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 10,256 | 40.82% |
| XBI240719P00076000 | 2024-06-20 9:51AM EDT | 76.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 2 | 198 | 39.16% |
| XBI240719P00077000 | 2024-06-26 11:42AM EDT | 77.00 | 0.07 | 0.02 | 0.12 | +0.02 | +40.00% | 1 | 2,568 | 38.09% |
| XBI240719P00078000 | 2024-06-26 10:51AM EDT | 78.00 | 0.11 | 0.04 | 0.13 | +0.03 | +37.50% | 24 | 3,179 | 36.23% |
| XBI240719P00079000 | 2024-06-26 1:08PM EDT | 79.00 | 0.08 | 0.02 | 0.13 | +0.03 | +60.00% | 5 | 355 | 33.89% |
| XBI240719P00080000 | 2024-06-26 12:10PM EDT | 80.00 | 0.11 | 0.06 | 0.21 | +0.03 | +37.50% | 10 | 20,571 | 34.86% |
| XBI240719P00081000 | 2024-06-26 12:44PM EDT | 81.00 | 0.15 | 0.11 | 0.16 | +0.04 | +36.36% | 5 | 5,697 | 30.47% |
| XBI240719P00082000 | 2024-06-26 1:19PM EDT | 82.00 | 0.17 | 0.15 | 0.19 | +0.03 | +21.43% | 26 | 844 | 29.10% |
| XBI240719P00083000 | 2024-06-26 1:08PM EDT | 83.00 | 0.21 | 0.21 | 0.24 | +0.04 | +23.53% | 11 | 796 | 28.13% |
| XBI240719P00084000 | 2024-06-26 1:18PM EDT | 84.00 | 0.29 | 0.28 | 0.31 | +0.04 | +16.00% | 25 | 7,257 | 27.34% |
| XBI240719P00085000 | 2024-06-26 11:47AM EDT | 85.00 | 0.38 | 0.37 | 0.40 | +0.06 | +19.35% | 1,518 | 9,602 | 26.56% |
| XBI240719P00086000 | 2024-06-26 12:04PM EDT | 86.00 | 0.47 | 0.49 | 0.53 | +0.09 | +23.68% | 9 | 4,650 | 26.03% |
| XBI240719P00087000 | 2024-06-26 12:15PM EDT | 87.00 | 0.61 | 0.64 | 0.69 | +0.06 | +10.91% | 6 | 1,670 | 25.44% |
| XBI240719P00088000 | 2024-06-26 12:56PM EDT | 88.00 | 0.81 | 0.85 | 0.90 | +0.13 | +19.12% | 15 | 11,021 | 24.95% |
| XBI240719P00089000 | 2024-06-26 10:52AM EDT | 89.00 | 1.15 | 1.09 | 1.15 | +0.30 | +35.29% | 5 | 5,757 | 24.34% |
| XBI240719P00090000 | 2024-06-26 1:33PM EDT | 90.00 | 1.43 | 1.41 | 1.46 | +0.33 | +30.00% | 163 | 27,590 | 23.78% |
| XBI240719P00091000 | 2024-06-26 1:30PM EDT | 91.00 | 1.82 | 1.79 | 1.84 | +0.47 | +34.81% | 1,737 | 9,284 | 23.29% |
| XBI240719P00092000 | 2024-06-26 1:27PM EDT | 92.00 | 2.26 | 2.23 | 2.27 | +0.58 | +34.52% | 249 | 2,447 | 22.58% |
| XBI240719P00093000 | 2024-06-26 1:33PM EDT | 93.00 | 2.76 | 2.74 | 2.80 | +0.66 | +31.43% | 349 | 1,214 | 22.14% |
| XBI240719P00094000 | 2024-06-26 1:33PM EDT | 94.00 | 3.35 | 3.35 | 3.40 | +0.85 | +33.33% | 114 | 3,090 | 21.66% |
| XBI240719P00095000 | 2024-06-25 3:22PM EDT | 95.00 | 3.32 | 4.00 | 4.10 | +0.30 | +9.93% | 5 | 1,666 | 21.46% |
| XBI240719P00096000 | 2024-06-26 9:59AM EDT | 96.00 | 4.70 | 4.70 | 4.85 | -0.35 | -6.93% | 2 | 15 | 21.05% |
| XBI240719P00097000 | 2024-06-24 12:58PM EDT | 97.00 | 4.35 | 5.45 | 5.65 | 0.00 | - | 3 | 25 | 20.46% |
| XBI240719P00098000 | 2024-06-24 11:55AM EDT | 98.00 | 4.72 | 6.05 | 6.50 | 0.00 | - | 5 | 11 | 19.68% |
| XBI240719P00099000 | 2024-06-21 1:53PM EDT | 99.00 | 6.85 | 6.85 | 7.40 | 0.00 | - | 1 | 1 | 18.85% |
| XBI240719P00100000 | 2024-06-21 12:21PM EDT | 100.00 | 8.27 | 7.65 | 8.35 | 0.00 | - | 24 | 2,149 | 18.46% |
| XBI240719P00101000 | 2024-05-21 2:34PM EDT | 101.00 | 9.97 | 10.15 | 11.65 | 0.00 | - | - | 1 | 50.02% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 105.00 | 12.39 | 13.00 | 13.20 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 110.00 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 72.00% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 31.64 | 23.00 | 23.90 | 0.00 | - | 3 | 3 | 63.14% |
© 2024 Yahoo. All rights reserved.