SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 2024-07-05 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240712C00075000 | 2024-07-02 2:45PM EDT | 2024-07-12 | 16.70 | 0.00 | 0.00 | +1.60 | +10.60% | 10 | 0 | 0.00% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 2024-07-19 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00075000 | 2024-06-24 1:45PM EDT | 2024-08-16 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920C00075000 | 2024-06-18 12:35PM EDT | 2024-09-20 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00075000 | 2024-07-01 10:34AM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241220C00075000 | 2024-07-01 3:14PM EDT | 2024-12-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117C00075000 | 2024-07-01 11:22AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 2025-06-20 | 23.11 | 20.30 | 20.85 | 0.00 | - | 1 | 34 | 33.17% |
| XBI250919C00075000 | 2024-07-01 3:33PM EDT | 2025-09-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 44.53% |
| XBI260116C00075000 | 2024-06-25 2:38PM EDT | 2026-01-16 | 25.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI260618C00075000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218C00075000 | 2024-06-12 10:15AM EDT | 2026-12-18 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00075000 | 2024-06-28 1:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XBI240719P00075000 | 2024-07-02 3:07PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 3 | 0 | 25.00% |
| XBI240726P00075000 | 2024-07-01 10:33AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 2024-08-02 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240816P00075000 | 2024-07-02 3:50PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240920P00075000 | 2024-07-02 3:19PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | +0.04 | +12.90% | 18 | 0 | 12.50% |
| XBI241018P00075000 | 2024-07-02 2:05PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | +0.06 | +12.24% | 1 | 0 | 6.25% |
| XBI241115P00075000 | 2024-06-26 10:13AM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XBI241220P00075000 | 2024-07-01 1:45PM EDT | 2024-12-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250117P00075000 | 2024-07-02 3:04PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | -0.07 | -4.76% | 21 | 0 | 6.25% |
| XBI250321P00075000 | 2024-06-28 3:36PM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI250620P00075000 | 2024-06-28 9:44AM EDT | 2025-06-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250919P00075000 | 2024-06-03 12:44PM EDT | 2025-09-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 3.13% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 2025-12-19 | 5.60 | 3.50 | 3.95 | 0.00 | - | 1 | 57 | 25.31% |
| XBI260116P00075000 | 2024-06-11 11:03AM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| XBI260618P00075000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI261218P00075000 | 2024-06-25 10:54AM EDT | 2026-12-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.