SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00115000 | 2024-07-03 12:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 25.00% |
| XBI240816C00115000 | 2024-07-02 2:41PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 924 | 12.50% |
| XBI240920C00115000 | 2024-07-03 10:44AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 486 | 12.50% |
| XBI241018C00115000 | 2024-07-05 2:05PM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 395 | 12.50% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 140 | 32.84% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 2024-12-20 | 2.29 | 1.09 | 1.98 | 0.00 | - | 1 | 21 | 33.86% |
| XBI250117C00115000 | 2024-06-27 3:45PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,937 | 6.25% |
| XBI250321C00115000 | 2024-06-27 1:03PM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 6.25% |
| XBI250620C00115000 | 2024-07-03 11:57AM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 6.25% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 4.80 | 5.80 | 8.70 | 0.00 | - | 2 | 291 | 36.66% |
| XBI260116C00115000 | 2024-07-05 10:29AM EDT | 2026-01-16 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| XBI261218C00115000 | 2024-06-25 3:02PM EDT | 2026-12-18 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 347 | 3.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00115000 | 2024-07-01 3:43PM EDT | 2024-07-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| XBI240816P00115000 | 2024-07-05 9:31AM EDT | 2024-08-16 | 24.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240920P00115000 | 2023-12-21 10:54AM EDT | 2024-09-20 | 30.60 | 26.25 | 30.20 | 0.00 | - | 2 | 2 | 72.90% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 2024-10-18 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 46.86% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 39.66% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 2024-12-20 | 32.30 | 21.55 | 25.25 | 0.00 | - | - | 0 | 33.78% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 32.06 | 24.85 | 27.65 | 0.00 | - | 2 | 8 | 42.84% |
| XBI250321P00115000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 23.59 | 21.75 | 23.05 | 0.00 | - | 58 | 1,381 | 0.00% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 2025-06-20 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 58.31% |
© 2024 Yahoo. All rights reserved.