UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.42 +0.59 (+0.73%) GOLD FUTURES
2,313.20 -17.60 (-0.76%) DOW
39,143.99 +31.83 (+0.08%) Bitcoin GBP
48,348.30 -415.96 (-0.85%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802C00084000 | 2024-06-26 12:22PM EDT | 84.00 | 9.25 | 8.70 | 8.90 | -0.12 | -1.28% | 2 | 1 | 32.72% |
| XBI240802C00090000 | 2024-06-26 10:00AM EDT | 90.00 | 3.30 | 4.20 | 5.10 | -3.30 | -50.00% | 1 | 5 | 34.96% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 91.00 | 2.80 | 3.60 | 3.95 | 0.00 | - | - | 5 | 29.68% |
| XBI240802C00092000 | 2024-06-26 12:42PM EDT | 92.00 | 3.36 | 2.95 | 3.20 | -0.04 | -1.18% | 3 | 2 | 27.54% |
| XBI240802C00094000 | 2024-06-26 11:30AM EDT | 94.00 | 2.38 | 1.98 | 2.47 | -1.07 | -31.01% | 1 | 18 | 28.64% |
| XBI240802C00094500 | 2024-06-26 9:45AM EDT | 94.50 | 2.18 | 1.77 | 2.44 | -0.15 | -6.44% | 2 | 9 | 30.02% |
| XBI240802C00095000 | 2024-06-24 2:13PM EDT | 95.00 | 2.95 | 1.69 | 1.88 | 0.00 | - | 9 | 58 | 26.61% |
| XBI240802C00096000 | 2024-06-26 9:40AM EDT | 96.00 | 1.69 | 1.42 | 1.57 | -0.90 | -34.75% | 1 | 33 | 26.64% |
| XBI240802C00096500 | 2024-06-25 1:40PM EDT | 96.50 | 2.11 | 1.25 | 1.42 | +0.98 | +86.73% | 5 | 7 | 26.54% |
| XBI240802C00097000 | 2024-06-25 11:12AM EDT | 97.00 | 2.34 | 1.15 | 1.29 | +0.90 | +62.50% | 7 | 11 | 26.54% |
| XBI240802C00098000 | 2024-06-21 10:42AM EDT | 98.00 | 1.08 | 0.76 | 1.05 | 0.00 | - | 20 | 62 | 26.44% |
| XBI240802C00099000 | 2024-06-25 1:52PM EDT | 99.00 | 1.33 | 0.75 | 0.89 | +0.10 | +8.13% | 51 | 24 | 26.86% |
| XBI240802C00099500 | 2024-06-26 10:57AM EDT | 99.50 | 0.75 | 0.50 | 0.91 | -0.56 | -42.75% | 5 | 14 | 28.17% |
| XBI240802C00100000 | 2024-06-26 9:55AM EDT | 100.00 | 0.64 | 0.57 | 0.74 | -0.47 | -42.34% | 3 | 16 | 27.10% |
| XBI240802C00101000 | 2024-06-24 3:59PM EDT | 101.00 | 0.95 | 0.47 | 1.07 | 0.00 | - | 6 | 16 | 33.23% |
| XBI240802C00102000 | 2024-06-25 2:14PM EDT | 102.00 | 0.49 | 0.25 | 0.47 | -0.32 | -39.51% | 1 | 4 | 26.95% |
| XBI240802C00105000 | 2024-06-24 3:50PM EDT | 105.00 | 0.40 | 0.19 | 0.27 | 0.00 | - | 3 | 49 | 27.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240802P00070000 | 2024-06-18 1:49PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 6 | 50.20% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 75.00 | 0.15 | 0.01 | 0.33 | -0.03 | -16.67% | 2 | 63 | 41.99% |
| XBI240802P00080000 | 2024-06-26 1:12PM EDT | 80.00 | 0.23 | 0.21 | 0.28 | -0.06 | -20.69% | 5 | 77 | 29.88% |
| XBI240802P00084000 | 2024-06-24 3:50PM EDT | 84.00 | 0.49 | 0.54 | 0.82 | 0.00 | - | 3 | 3 | 30.10% |
| XBI240802P00085000 | 2024-06-26 1:12PM EDT | 85.00 | 0.68 | 0.70 | 0.97 | +0.10 | +17.24% | 9 | 113 | 29.40% |
| XBI240802P00086000 | 2024-06-26 10:19AM EDT | 86.00 | 0.86 | 0.83 | 0.95 | +0.22 | +34.38% | 11 | 3 | 26.42% |
| XBI240802P00087000 | 2024-06-26 11:03AM EDT | 87.00 | 1.13 | 1.08 | 1.28 | +0.25 | +28.41% | 11 | 106 | 27.25% |
| XBI240802P00088000 | 2024-06-25 2:38PM EDT | 88.00 | 1.08 | 1.32 | 1.63 | +0.16 | +17.39% | 16 | 35 | 27.69% |
| XBI240802P00088500 | 2024-06-26 1:13PM EDT | 88.50 | 1.46 | 1.45 | 1.58 | -0.25 | -14.62% | 70 | 315 | 25.59% |
| XBI240802P00089000 | 2024-06-26 9:30AM EDT | 89.00 | 1.48 | 1.56 | 1.84 | +0.35 | +30.97% | 5 | 45 | 26.37% |
| XBI240802P00090000 | 2024-06-26 9:30AM EDT | 90.00 | 1.75 | 1.97 | 2.10 | -1.48 | -45.82% | 1 | 15 | 25.17% |
| XBI240802P00090500 | 2024-06-26 1:13PM EDT | 90.50 | 2.13 | 2.16 | 2.26 | -1.02 | -32.38% | 69 | 329 | 24.70% |
| XBI240802P00091000 | 2024-06-26 9:30AM EDT | 91.00 | 2.14 | 2.20 | 2.49 | +0.40 | +22.99% | 5 | 35 | 24.73% |
| XBI240802P00092000 | 2024-06-26 10:50AM EDT | 92.00 | 2.93 | 2.79 | 2.99 | -1.09 | -27.11% | 2 | 9 | 24.76% |
| XBI240802P00105000 | 2024-06-20 11:51AM EDT | 105.00 | 15.30 | 12.25 | 13.30 | 0.00 | - | - | 1 | 25.59% |
© 2024 Yahoo. All rights reserved.