SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00055000 | 2024-07-01 2:56PM EDT | 2024-07-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 32 | 30 | 0.00% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 2024-08-16 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 0.00% |
| XBI250117C00055000 | 2024-06-24 10:31AM EDT | 2025-01-17 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| XBI250321C00055000 | 2024-05-08 1:37PM EDT | 2025-03-21 | 35.75 | 36.75 | 40.05 | 0.00 | - | - | 1 | 50.90% |
| XBI251219C00055000 | 2023-12-07 3:15PM EDT | 2025-12-19 | 32.00 | 39.40 | 41.00 | 0.00 | - | 2 | 2 | 48.65% |
| XBI260116C00055000 | 2023-11-16 3:28PM EDT | 2026-01-16 | 23.75 | 36.70 | 39.25 | 0.00 | - | 5 | 20 | 39.21% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 2026-12-18 | 42.42 | 44.50 | 49.00 | 0.00 | - | - | 1 | 55.36% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00055000 | 2024-05-30 10:22AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 120.31% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.22 | 0.00 | - | 165 | 165 | 73.44% |
| XBI240920P00055000 | 2024-06-05 9:56AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 54 | 54.00% |
| XBI241018P00055000 | 2024-05-14 3:02PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.27 | 0.00 | - | 2 | 4 | 52.93% |
| XBI241115P00055000 | 2024-05-14 3:06PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 3 | 48.44% |
| XBI250117P00055000 | 2024-06-12 3:50PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,307 | 12.50% |
| XBI250321P00055000 | 2024-07-02 10:01AM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI250620P00055000 | 2024-06-18 2:54PM EDT | 2025-06-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 1,116 | 12.50% |
| XBI250919P00055000 | 2024-04-26 1:36PM EDT | 2025-09-19 | 1.57 | 0.50 | 1.50 | 0.00 | - | 3 | 1,248 | 37.67% |
| XBI251219P00055000 | 2024-03-20 1:45PM EDT | 2025-12-19 | 1.79 | 1.96 | 2.17 | 0.00 | - | 2 | 3,573 | 38.27% |
| XBI260116P00055000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 2.10 | 0.80 | 1.92 | 0.00 | - | 104 | 127 | 35.91% |
| XBI260618P00055000 | 2024-06-20 11:33AM EDT | 2026-06-18 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| XBI261218P00055000 | 2024-06-18 12:36PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 6.25% |
© 2024 Yahoo. All rights reserved.