SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 127 | 75.39% |
| XBI240816C00125000 | 2024-07-02 10:02AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| XBI240920C00125000 | 2024-06-05 9:48AM EDT | 2024-09-20 | 0.20 | 0.01 | 0.26 | 0.00 | - | 15 | 22 | 37.89% |
| XBI241018C00125000 | 2024-07-05 11:38AM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 12.50% |
| XBI241115C00125000 | 2024-06-24 11:15AM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 12.50% |
| XBI241220C00125000 | 2024-06-21 12:31PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XBI250117C00125000 | 2024-07-05 12:50PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 880 | 12.50% |
| XBI250321C00125000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XBI250620C00125000 | 2024-06-25 9:30AM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| XBI250919C00125000 | 2024-03-18 11:18AM EDT | 2025-09-19 | 5.82 | 2.64 | 3.00 | 0.00 | - | 1 | 10 | 29.14% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 2025-12-19 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 41.24% |
| XBI260116C00125000 | 2024-07-02 3:33PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 6.25% |
| XBI260618C00125000 | 2024-06-26 12:10PM EDT | 2026-06-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 2026-12-18 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 36.34% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 2024-11-15 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 80.82% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 2025-01-17 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 42.07% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 2025-06-20 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 43.23% |
| XBI250919P00125000 | 2024-02-27 12:30PM EDT | 2025-09-19 | 26.20 | 29.85 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 2025-12-19 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 30.74% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 40.38 | 34.50 | 38.50 | 0.00 | - | 650 | 1,121 | 32.09% |
© 2024 Yahoo. All rights reserved.