SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 0.00% |
| XBI240920C00065000 | 2024-06-17 3:47PM EDT | 2024-09-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| XBI241018C00065000 | 2024-07-03 10:18AM EDT | 2024-10-18 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 2024-11-15 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 84.25% |
| XBI250117C00065000 | 2024-06-25 12:27PM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| XBI250321C00065000 | 2024-07-01 3:20PM EDT | 2025-03-21 | 30.71 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 30.11 | 30.50 | 34.00 | 0.00 | - | 10 | 23 | 51.25% |
| XBI260116C00065000 | 2024-06-24 3:53PM EDT | 2026-01-16 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.00% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 2026-12-18 | 34.80 | 30.50 | 35.50 | 0.00 | - | 1 | 17 | 40.42% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00065000 | 2024-07-02 10:12AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 631 | 50.00% |
| XBI240816P00065000 | 2024-06-24 9:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 25.00% |
| XBI240920P00065000 | 2024-07-02 12:28PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,200 | 4,041 | 12.50% |
| XBI241018P00065000 | 2024-07-02 2:26PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| XBI241115P00065000 | 2024-06-21 2:26PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 40.10% |
| XBI250117P00065000 | 2024-06-13 11:32AM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12,657 | 12.50% |
| XBI250321P00065000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 6.25% |
| XBI250620P00065000 | 2024-07-03 11:20AM EDT | 2025-06-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 6.25% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 2025-09-19 | 2.29 | 2.04 | 2.87 | 0.00 | - | 10 | 11 | 34.60% |
| XBI251219P00065000 | 2024-06-24 10:49AM EDT | 2025-12-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 740 | 6.25% |
| XBI260116P00065000 | 2024-07-01 3:58PM EDT | 2026-01-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,891 | 6.25% |
| XBI260618P00065000 | 2024-07-05 3:21PM EDT | 2026-06-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| XBI261218P00065000 | 2024-07-02 11:42AM EDT | 2026-12-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
© 2024 Yahoo. All rights reserved.