SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 2024-07-19 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240816C00070000 | 2024-06-10 10:30AM EDT | 2024-08-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920C00070000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00070000 | 2024-06-28 12:10PM EDT | 2024-10-18 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 16.50 | 20.60 | 23.05 | 0.00 | - | 3 | 2 | 42.97% |
| XBI250117C00070000 | 2024-07-02 10:57AM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | +0.13 | +0.53% | 5 | 0 | 0.00% |
| XBI250620C00070000 | 2024-07-02 3:52PM EDT | 2025-06-20 | 25.57 | 0.00 | 0.00 | -2.43 | -8.68% | 20 | 0 | 0.00% |
| XBI250919C00070000 | 2024-06-24 11:22AM EDT | 2025-09-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI251219C00070000 | 2024-06-21 11:54AM EDT | 2025-12-19 | 28.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI260116C00070000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 30.00 | 26.00 | 29.05 | 0.00 | - | 1 | 583 | 41.13% |
| XBI260618C00070000 | 2024-07-02 3:55PM EDT | 2026-06-18 | 28.85 | 0.00 | 0.00 | -0.75 | -2.53% | 11 | 0 | 0.00% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 26.95 | 30.00 | 34.50 | 0.00 | - | 4 | 23 | 45.12% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00070000 | 2024-06-28 1:16PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XBI240719P00070000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240726P00070000 | 2024-06-26 12:42PM EDT | 2024-07-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI240802P00070000 | 2024-06-18 1:49PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI240816P00070000 | 2024-07-01 10:05AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240920P00070000 | 2024-07-01 3:35PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XBI241018P00070000 | 2024-06-25 12:16PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XBI241115P00070000 | 2024-07-02 9:51AM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | -0.13 | -27.66% | 1 | 0 | 12.50% |
| XBI241220P00070000 | 2024-06-25 3:18PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI250117P00070000 | 2024-07-02 3:04PM EDT | 2025-01-17 | 0.79 | 0.00 | 0.00 | +0.02 | +2.60% | 39 | 0 | 6.25% |
| XBI250321P00070000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI250620P00070000 | 2024-07-01 12:31PM EDT | 2025-06-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| XBI250919P00070000 | 2024-05-03 9:45AM EDT | 2025-09-19 | 3.29 | 2.12 | 4.00 | 0.00 | - | 11 | 75 | 33.37% |
| XBI251219P00070000 | 2024-06-03 9:49AM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 5.34 | 3.00 | 4.85 | 0.00 | - | 1 | 2,276 | 32.42% |
| XBI260618P00070000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI261218P00070000 | 2024-06-18 12:38PM EDT | 2026-12-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.