UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.37 +0.54 (+0.67%) GOLD FUTURES
2,313.00 -17.80 (-0.76%) DOW
39,151.91 +39.75 (+0.10%) Bitcoin GBP
48,433.04 -201.13 (-0.41%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 11.18 | 12.15 | 12.45 | 0.00 | - | - | 1 | 41.82% |
| XBI240726C00083000 | 2024-06-21 10:20AM EDT | 83.00 | 9.51 | 9.35 | 9.60 | 0.00 | - | 1 | 1 | 36.06% |
| XBI240726C00084000 | 2024-06-20 2:25PM EDT | 84.00 | 7.45 | 8.50 | 8.75 | 0.00 | - | - | 1 | 35.35% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 85.00 | 7.88 | 6.90 | 7.85 | 0.00 | - | 1 | 1 | 33.72% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 86.00 | 6.90 | 6.35 | 7.00 | 0.00 | - | 1 | 1 | 32.47% |
| XBI240726C00088000 | 2024-06-25 3:39PM EDT | 88.00 | 6.47 | 5.10 | 5.40 | +0.35 | +5.72% | 2 | 3 | 30.29% |
| XBI240726C00088500 | 2024-06-24 9:36AM EDT | 88.50 | 6.30 | 4.40 | 5.05 | 0.00 | - | 1 | 2 | 30.05% |
| XBI240726C00089000 | 2024-06-20 1:58PM EDT | 89.00 | 3.68 | 4.50 | 4.70 | 0.00 | - | 3 | 7 | 29.71% |
| XBI240726C00089500 | 2024-06-24 10:28AM EDT | 89.50 | 5.35 | 4.20 | 4.35 | 0.00 | - | 1 | 1 | 29.26% |
| XBI240726C00090000 | 2024-06-20 10:44AM EDT | 90.00 | 2.89 | 3.80 | 4.00 | 0.00 | - | 9 | 20 | 28.71% |
| XBI240726C00090500 | 2024-06-18 12:13PM EDT | 90.50 | 2.92 | 3.55 | 3.70 | 0.00 | - | - | 2 | 28.54% |
| XBI240726C00091000 | 2024-06-12 11:21AM EDT | 91.00 | 5.73 | 3.25 | 3.40 | 0.00 | - | 4 | 5 | 28.24% |
| XBI240726C00091500 | 2024-06-26 11:22AM EDT | 91.50 | 3.31 | 2.92 | 3.10 | +0.16 | +5.08% | 2 | 23 | 27.81% |
| XBI240726C00092000 | 2024-06-26 11:43AM EDT | 92.00 | 2.98 | 2.67 | 2.85 | -0.20 | -6.29% | 6 | 22 | 27.75% |
| XBI240726C00092500 | 2024-06-25 9:49AM EDT | 92.50 | 2.69 | 2.34 | 2.61 | +0.25 | +10.25% | 1 | 104 | 27.64% |
| XBI240726C00093000 | 2024-06-26 11:32AM EDT | 93.00 | 2.56 | 2.23 | 2.60 | +0.24 | +10.34% | 5 | 11 | 29.59% |
| XBI240726C00093500 | 2024-06-18 10:12AM EDT | 93.50 | 1.56 | 1.99 | 2.10 | 0.00 | - | - | 4 | 26.77% |
| XBI240726C00094000 | 2024-06-24 3:55PM EDT | 94.00 | 3.10 | 1.71 | 1.89 | 0.00 | - | 307 | 609 | 26.56% |
| XBI240726C00094500 | 2024-06-26 9:45AM EDT | 94.50 | 1.81 | 1.63 | 1.77 | -1.01 | -35.82% | 4 | 47 | 27.11% |
| XBI240726C00095000 | 2024-06-26 10:15AM EDT | 95.00 | 1.69 | 1.45 | 1.57 | -1.06 | -38.55% | 6 | 29 | 26.76% |
| XBI240726C00095500 | 2024-06-25 12:42PM EDT | 95.50 | 2.09 | 1.16 | 1.43 | -0.14 | -6.28% | 2 | 4 | 26.88% |
| XBI240726C00096000 | 2024-06-26 10:15AM EDT | 96.00 | 1.38 | 1.13 | 1.25 | -0.75 | -35.21% | 2 | 22 | 26.44% |
| XBI240726C00096500 | 2024-06-25 1:43PM EDT | 96.50 | 1.81 | 1.04 | 1.43 | -0.14 | -7.18% | 1 | 5 | 29.83% |
| XBI240726C00097000 | 2024-06-25 1:07PM EDT | 97.00 | 1.60 | 0.86 | 0.99 | -0.40 | -20.00% | 4 | 17 | 26.27% |
| XBI240726C00097500 | 2024-06-25 3:32PM EDT | 97.50 | 1.25 | 0.82 | 1.21 | +0.07 | +5.93% | 4 | 4 | 30.16% |
| XBI240726C00098000 | 2024-06-24 12:47PM EDT | 98.00 | 1.39 | 0.69 | 1.05 | 0.00 | - | 7 | 9 | 29.59% |
| XBI240726C00100000 | 2024-06-24 2:48PM EDT | 100.00 | 1.04 | 0.41 | 0.59 | 0.00 | - | 27 | 26 | 28.03% |
| XBI240726C00102000 | 2024-06-24 3:54PM EDT | 102.00 | 0.63 | 0.23 | 0.39 | 0.00 | - | 11 | 15 | 28.57% |
| XBI240726C00105000 | 2024-06-24 2:48PM EDT | 105.00 | 0.35 | 0.10 | 0.23 | 0.00 | - | 3 | 13 | 30.03% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 110.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | - | 3 | 41.31% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240726P00075000 | 2024-06-24 11:10AM EDT | 75.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 5 | 11 | 38.87% |
| XBI240726P00080000 | 2024-06-26 12:42PM EDT | 80.00 | 0.24 | 0.02 | 0.44 | +0.15 | +166.67% | 2 | 70 | 36.87% |
| XBI240726P00082000 | 2024-06-24 11:10AM EDT | 82.00 | 0.22 | 0.23 | 0.38 | 0.00 | - | 5 | 18 | 30.57% |
| XBI240726P00083000 | 2024-06-24 9:46AM EDT | 83.00 | 0.31 | 0.30 | 0.42 | 0.00 | - | 15 | 26 | 28.93% |
| XBI240726P00084000 | 2024-06-25 3:47PM EDT | 84.00 | 0.41 | 0.40 | 0.52 | -0.10 | -19.61% | 2 | 4 | 28.22% |
| XBI240726P00085000 | 2024-06-20 3:55PM EDT | 85.00 | 1.01 | 0.52 | 0.60 | 0.00 | - | 2 | 18 | 26.88% |
| XBI240726P00086000 | 2024-06-26 10:12AM EDT | 86.00 | 0.66 | 0.67 | 0.75 | +0.17 | +34.69% | 3 | 55 | 26.27% |
| XBI240726P00087000 | 2024-06-25 1:42PM EDT | 87.00 | 0.75 | 0.86 | 1.00 | -1.01 | -57.39% | 6 | 16 | 26.49% |
| XBI240726P00088000 | 2024-06-26 9:30AM EDT | 88.00 | 0.96 | 1.08 | 1.42 | -0.28 | -22.58% | 1 | 6 | 28.03% |
| XBI240726P00088500 | 2024-06-20 11:42AM EDT | 88.50 | 2.19 | 1.21 | 1.31 | 0.00 | - | - | 2 | 25.09% |
| XBI240726P00089000 | 2024-06-25 1:17PM EDT | 89.00 | 1.14 | 1.35 | 1.44 | +0.09 | +8.57% | 5 | 457 | 24.68% |
| XBI240726P00089500 | 2024-06-25 1:17PM EDT | 89.50 | 1.22 | 1.51 | 1.73 | -0.51 | -29.48% | 5 | 7 | 25.78% |
| XBI240726P00090000 | 2024-06-26 1:19PM EDT | 90.00 | 1.69 | 1.68 | 1.77 | -0.17 | -9.14% | 1 | 12 | 24.22% |
| XBI240726P00090500 | 2024-06-25 2:42PM EDT | 90.50 | 1.54 | 1.87 | 2.26 | +0.05 | +3.36% | 4 | 5 | 26.91% |
| XBI240726P00091000 | 2024-06-25 11:42AM EDT | 91.00 | 1.60 | 2.07 | 2.21 | +0.09 | +5.96% | 3 | 7 | 24.27% |
| XBI240726P00091500 | 2024-06-25 1:42PM EDT | 91.50 | 1.79 | 2.28 | 2.40 | +0.01 | +0.56% | 1 | 27 | 23.78% |
| XBI240726P00092000 | 2024-06-26 10:12AM EDT | 92.00 | 2.51 | 2.52 | 2.82 | +0.67 | +36.41% | 3 | 12 | 25.32% |
| XBI240726P00092500 | 2024-06-25 12:12PM EDT | 92.50 | 2.18 | 2.78 | 2.88 | +0.11 | +5.31% | 1 | 11 | 23.33% |
| XBI240726P00093000 | 2024-06-24 11:12AM EDT | 93.00 | 2.12 | 3.05 | 3.15 | 0.00 | - | 1 | 8 | 23.17% |
| XBI240726P00093500 | 2024-06-25 10:13AM EDT | 93.50 | 2.51 | 3.30 | 3.45 | +0.16 | +6.81% | 2 | 4 | 23.12% |
| XBI240726P00094500 | 2024-06-24 11:42AM EDT | 94.50 | 2.81 | 3.95 | 4.20 | 0.00 | - | 1 | 8 | 24.12% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 95.00 | 3.45 | 4.25 | 4.40 | 0.00 | - | 3 | 4 | 22.61% |
| XBI240726P00100000 | 2024-06-24 9:40AM EDT | 100.00 | 6.95 | 8.10 | 8.55 | 0.00 | - | 3 | 4 | 23.34% |
© 2024 Yahoo. All rights reserved.