SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 2024-08-16 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 199.07% |
| XBI240920C00045000 | 2023-12-07 11:56AM EDT | 2024-09-20 | 37.25 | 44.45 | 47.25 | 0.00 | - | 1 | 2 | 94.38% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 2025-01-17 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 73.51% |
| XBI250620C00045000 | 2024-07-02 12:05PM EDT | 2025-06-20 | 48.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XBI260116C00045000 | 2023-10-27 10:15AM EDT | 2026-01-16 | 26.55 | 31.60 | 34.25 | 0.00 | - | 10 | 0 | 0.00% |
| XBI261218C00045000 | 2024-05-21 12:55PM EDT | 2026-12-18 | 50.00 | 46.00 | 50.50 | 0.00 | - | 1 | 4 | 46.02% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240920P00045000 | 2024-04-11 3:25PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.33 | 0.00 | - | 30 | 40 | 76.76% |
| XBI241018P00045000 | 2024-04-30 2:41PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.24 | 0.00 | - | 3 | 3 | 62.50% |
| XBI250117P00045000 | 2024-06-13 9:43AM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,019 | 25.00% |
| XBI250620P00045000 | 2024-05-21 9:53AM EDT | 2025-06-20 | 0.28 | 0.00 | 0.64 | 0.00 | - | 2 | 192 | 45.39% |
| XBI251219P00045000 | 2024-06-03 9:48AM EDT | 2025-12-19 | 0.51 | 0.00 | 0.70 | 0.00 | - | 20 | 483 | 37.50% |
| XBI260116P00045000 | 2024-01-10 12:07PM EDT | 2026-01-16 | 1.38 | 0.80 | 1.55 | 0.00 | - | 2 | 13 | 44.21% |
| XBI261218P00045000 | 2024-05-13 11:42AM EDT | 2026-12-18 | 1.15 | 0.00 | 1.68 | 0.00 | - | 12 | 128 | 35.71% |
© 2024 Yahoo. All rights reserved.