SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00110000 | 2024-07-02 10:39AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| XBI240719C00110000 | 2024-07-02 12:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4 | 0 | 25.00% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 2024-07-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI240816C00110000 | 2024-07-02 3:53PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 36 | 0 | 12.50% |
| XBI240920C00110000 | 2024-07-01 12:25PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI241018C00110000 | 2024-07-02 1:54PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | -0.34 | -36.17% | 17 | 0 | 6.25% |
| XBI241115C00110000 | 2024-07-02 3:54PM EDT | 2024-11-15 | 1.09 | 0.00 | 0.00 | -0.52 | -32.30% | 17 | 0 | 6.25% |
| XBI241220C00110000 | 2024-06-28 3:34PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XBI250117C00110000 | 2024-07-02 2:05PM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | -0.41 | -16.47% | 7 | 0 | 6.25% |
| XBI250321C00110000 | 2024-07-02 1:49PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | -0.55 | -15.49% | 3 | 0 | 6.25% |
| XBI250620C00110000 | 2024-07-02 10:19AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | -0.45 | -9.00% | 35 | 0 | 3.13% |
| XBI250919C00110000 | 2024-07-01 2:43PM EDT | 2025-09-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI251219C00110000 | 2024-06-07 3:32PM EDT | 2025-12-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260116C00110000 | 2024-06-26 2:40PM EDT | 2026-01-16 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260618C00110000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 10.71 | 7.00 | 10.85 | 0.00 | - | 1 | 2 | 33.66% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 2026-12-18 | 12.75 | 8.50 | 13.50 | 0.00 | - | 3 | 17 | 34.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 2024-07-19 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 79.83% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 2024-08-16 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 76.28% |
| XBI240920P00110000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 24.80 | 19.65 | 23.15 | 0.00 | - | 130 | 0 | 61.60% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 42.59% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 18.79 | 20.45 | 20.80 | 0.00 | - | 29 | 2,527 | 28.42% |
| XBI250321P00110000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 21.30 | 16.95 | 18.55 | 0.00 | - | 352 | 1,386 | 0.00% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 2025-06-20 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 18.12% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 2025-09-19 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 28.80% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 2025-12-19 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 57.92% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 23.10 | 21.45 | 24.50 | 0.00 | - | 105 | 108 | 26.54% |
© 2024 Yahoo. All rights reserved.