SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00120000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| XBI240816C00120000 | 2024-07-02 2:37PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 10,091 | 12.50% |
| XBI240920C00120000 | 2024-07-03 12:13PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 12.50% |
| XBI241018C00120000 | 2024-07-01 9:30AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 12.50% |
| XBI241115C00120000 | 2024-07-02 10:20AM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 876 | 12.50% |
| XBI241220C00120000 | 2024-06-25 10:50AM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| XBI250117C00120000 | 2024-07-05 3:40PM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 4,714 | 6.25% |
| XBI250321C00120000 | 2024-06-25 1:54PM EDT | 2025-03-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| XBI250620C00120000 | 2024-07-01 9:53AM EDT | 2025-06-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,870 | 6.25% |
| XBI250919C00120000 | 2024-06-24 11:51AM EDT | 2025-09-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 2025-12-19 | 4.00 | 4.85 | 7.55 | 0.00 | - | 5 | 1,024 | 36.51% |
| XBI260116C00120000 | 2024-06-24 2:17PM EDT | 2026-01-16 | 5.69 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 6.25% |
| XBI260618C00120000 | 2024-05-01 2:49PM EDT | 2026-06-18 | 7.41 | 4.45 | 8.20 | 0.00 | - | - | 1 | 32.89% |
| XBI261218C00120000 | 2024-06-10 9:36AM EDT | 2026-12-18 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240920P00120000 | 2024-02-16 12:38PM EDT | 2024-09-20 | 26.90 | 23.70 | 27.55 | 0.00 | - | 1 | 6 | 0.00% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 2024-10-18 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 2024-11-15 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI250117P00120000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 27.01 | 25.15 | 28.55 | 0.00 | - | 5 | 1 | 21.17% |
| XBI250620P00120000 | 2024-06-21 10:07AM EDT | 2025-06-20 | 28.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XBI250919P00120000 | 2024-02-27 12:28PM EDT | 2025-09-19 | 22.75 | 25.55 | 28.50 | 0.00 | - | - | 1 | 13.62% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 2025-12-19 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 36.95% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 2026-01-16 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 35.41% |
© 2024 Yahoo. All rights reserved.