SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00105000 | 2024-07-02 3:37PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 86 | 0 | 25.00% |
| XBI240712C00105000 | 2024-07-01 12:37PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XBI240719C00105000 | 2024-07-02 2:46PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 25 | 0 | 12.50% |
| XBI240726C00105000 | 2024-06-28 2:20PM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240802C00105000 | 2024-07-01 1:16PM EDT | 2024-08-02 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240816C00105000 | 2024-07-02 3:56PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | -0.15 | -39.47% | 81 | 0 | 12.50% |
| XBI240920C00105000 | 2024-06-27 3:38PM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI241018C00105000 | 2024-07-02 1:49PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | -0.68 | -38.20% | 22 | 0 | 6.25% |
| XBI241115C00105000 | 2024-07-02 10:08AM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | -0.59 | -22.61% | 1 | 0 | 6.25% |
| XBI241220C00105000 | 2024-06-28 12:00PM EDT | 2024-12-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250117C00105000 | 2024-07-01 3:37PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI250321C00105000 | 2024-06-24 12:02PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250620C00105000 | 2024-07-02 2:46PM EDT | 2025-06-20 | 5.79 | 0.00 | 0.00 | -0.56 | -8.82% | 30 | 0 | 3.13% |
| XBI250919C00105000 | 2024-06-25 3:36PM EDT | 2025-09-19 | 8.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI251219C00105000 | 2024-06-24 1:37PM EDT | 2025-12-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XBI260116C00105000 | 2024-06-17 1:29PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI261218C00105000 | 2024-05-28 1:30PM EDT | 2026-12-18 | 11.79 | 11.00 | 16.00 | 0.00 | - | 12 | 61 | 36.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 2024-07-12 | 11.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 2024-07-19 | 12.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240802P00105000 | 2024-06-20 11:51AM EDT | 2024-08-02 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920P00105000 | 2024-06-14 9:57AM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI241018P00105000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 2024-11-15 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 35.41% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 15.68 | 14.55 | 14.95 | 0.00 | - | 29 | 2,110 | 19.86% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 17.50 | 16.75 | 18.45 | 0.00 | - | 205 | 205 | 30.93% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 25.90% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 2025-09-19 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 21.17% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 61.19% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 19.60 | 17.75 | 21.00 | 0.00 | - | 126 | 548 | 27.05% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 21.42% |
© 2024 Yahoo. All rights reserved.