SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00100000 | 2024-07-02 2:13PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | +0.03 | +100.00% | 25 | 0 | 25.00% |
| XBI240712C00100000 | 2024-07-02 10:20AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 13 | 0 | 12.50% |
| XBI240719C00100000 | 2024-07-02 3:11PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | -0.13 | -48.15% | 48 | 0 | 12.50% |
| XBI240726C00100000 | 2024-07-01 1:44PM EDT | 2024-07-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XBI240802C00100000 | 2024-07-02 10:51AM EDT | 2024-08-02 | 0.54 | 0.00 | 0.00 | -0.36 | -40.00% | 3 | 0 | 6.25% |
| XBI240816C00100000 | 2024-07-02 3:35PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | -0.38 | -35.85% | 109 | 0 | 6.25% |
| XBI240920C00100000 | 2024-07-02 3:45PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | -0.55 | -27.23% | 3 | 0 | 6.25% |
| XBI241018C00100000 | 2024-07-01 3:53PM EDT | 2024-10-18 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XBI241115C00100000 | 2024-07-02 9:38AM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | -0.27 | -7.26% | 1 | 0 | 3.13% |
| XBI241220C00100000 | 2024-07-01 10:12AM EDT | 2024-12-20 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI250117C00100000 | 2024-07-02 3:41PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | -0.70 | -13.59% | 46 | 0 | 3.13% |
| XBI250321C00100000 | 2024-06-24 10:51AM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250620C00100000 | 2024-06-28 1:14PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250919C00100000 | 2024-06-17 3:50PM EDT | 2025-09-19 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 11.55 | 8.00 | 11.65 | 0.00 | - | 4 | 273 | 33.99% |
| XBI260116C00100000 | 2024-07-02 3:52PM EDT | 2026-01-16 | 10.65 | 0.00 | 0.00 | -1.10 | -9.36% | 5 | 0 | 1.56% |
| XBI260618C00100000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 14.03 | 10.50 | 14.50 | 0.00 | - | 1 | 3 | 34.96% |
| XBI261218C00100000 | 2024-07-01 9:44AM EDT | 2026-12-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00100000 | 2024-05-31 2:00PM EDT | 2024-07-05 | 11.58 | 7.15 | 7.50 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240712P00100000 | 2024-06-28 12:38PM EDT | 2024-07-12 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240719P00100000 | 2024-06-27 12:18PM EDT | 2024-07-19 | 7.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240726P00100000 | 2024-06-24 9:40AM EDT | 2024-07-26 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240816P00100000 | 2024-06-27 12:18PM EDT | 2024-08-16 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240920P00100000 | 2024-07-02 11:03AM EDT | 2024-09-20 | 8.65 | 0.00 | 0.00 | +0.66 | +8.26% | 2 | 0 | 0.00% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 2024-10-18 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 32.41% |
| XBI241115P00100000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241220P00100000 | 2024-07-01 9:34AM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XBI250117P00100000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250620P00100000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 15.15 | 10.00 | 14.00 | 0.00 | - | 1 | 170 | 24.15% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 2025-09-19 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 23.33% |
| XBI251219P00100000 | 2024-07-01 9:53AM EDT | 2025-12-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116P00100000 | 2024-06-04 10:58AM EDT | 2026-01-16 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218P00100000 | 2024-06-04 10:58AM EDT | 2026-12-18 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.