SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00060000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 32.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 2024-07-19 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 170.26% |
| XBI240726C00060000 | 2024-06-25 1:22PM EDT | 2024-07-26 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240816C00060000 | 2024-07-02 2:52PM EDT | 2024-08-16 | 31.80 | 0.00 | 0.00 | -2.65 | -7.69% | 1 | 0 | 0.00% |
| XBI240920C00060000 | 2024-03-28 11:33AM EDT | 2024-09-20 | 36.90 | 23.80 | 26.20 | 0.00 | - | 2 | 16 | 0.00% |
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 2024-10-18 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 58.45% |
| XBI241220C00060000 | 2024-06-24 9:46AM EDT | 2024-12-20 | 35.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250117C00060000 | 2024-07-02 2:08PM EDT | 2025-01-17 | 33.00 | 0.00 | 0.00 | -3.00 | -8.33% | 3 | 0 | 0.00% |
| XBI250620C00060000 | 2024-06-14 12:42PM EDT | 2025-06-20 | 34.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 2025-12-19 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 61.13% |
| XBI260116C00060000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 38.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218C00060000 | 2024-06-10 9:38AM EDT | 2026-12-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XBI240816P00060000 | 2024-06-17 12:36PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240920P00060000 | 2024-06-26 11:33AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 45.90% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 0.29 | 0.03 | 0.49 | 0.00 | - | 1 | 5 | 43.85% |
| XBI241220P00060000 | 2024-06-03 12:33PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI250117P00060000 | 2024-07-02 10:14AM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | -0.31 | -52.54% | 20 | 0 | 12.50% |
| XBI250620P00060000 | 2024-06-18 3:09PM EDT | 2025-06-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 2025-09-19 | 1.64 | 1.74 | 2.01 | 0.00 | - | 6 | 523 | 35.18% |
| XBI251219P00060000 | 2024-06-20 9:52AM EDT | 2025-12-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| XBI260116P00060000 | 2024-06-03 9:45AM EDT | 2026-01-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260618P00060000 | 2024-04-30 12:15PM EDT | 2026-06-18 | 3.20 | 1.02 | 4.05 | 0.00 | - | 1 | 4 | 35.67% |
| XBI261218P00060000 | 2024-06-18 12:40PM EDT | 2026-12-18 | 2.19 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.