SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:76.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00076000 | 2024-07-02 9:33AM EDT | 2024-07-19 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240816C00076000 | 2024-07-02 9:33AM EDT | 2024-08-16 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI240920C00076000 | 2023-10-06 1:42PM EDT | 2024-09-20 | 7.80 | 7.05 | 7.30 | 0.00 | - | 13 | 58 | 0.00% |
| XBI250117C00076000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 20.85 | 19.20 | 20.25 | 0.00 | - | 4 | 18 | 43.74% |
| XBI250919C00076000 | 2023-12-07 2:32PM EDT | 2025-09-19 | 17.85 | 22.55 | 25.50 | 0.00 | - | 15 | 15 | 45.47% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00076000 | 2024-07-05 3:50PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 826 | 25.00% |
| XBI240816P00076000 | 2024-07-01 2:38PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,004 | 1,304 | 12.50% |
| XBI240920P00076000 | 2024-07-05 10:59AM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 12.50% |
| XBI241220P00076000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 2.94 | 1.28 | 1.55 | 0.00 | - | 1 | 1 | 29.64% |
| XBI250117P00076000 | 2024-07-02 3:04PM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 43 | 2,186 | 6.25% |
| XBI250919P00076000 | 2024-02-09 3:51PM EDT | 2025-09-19 | 5.85 | 2.70 | 6.00 | 0.00 | - | - | 20 | 33.80% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 2025-12-19 | 5.25 | 4.20 | 6.30 | 0.00 | - | 2 | 11 | 31.63% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 2026-01-16 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 30.96% |
© 2024 Yahoo. All rights reserved.