SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 2024-07-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240816C00079000 | 2024-06-18 10:00AM EDT | 2024-08-16 | 12.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240920C00079000 | 2024-06-12 3:45PM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 2024-12-20 | 13.63 | 16.90 | 17.95 | 0.00 | - | 1 | 97 | 46.04% |
| XBI250117C00079000 | 2024-06-17 10:02AM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 2025-12-19 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 47.35% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 2026-01-16 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 41.82% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00079000 | 2024-07-02 2:00PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 182 | 0 | 50.00% |
| XBI240712P00079000 | 2024-06-25 2:21PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240719P00079000 | 2024-07-02 10:06AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 1 | 0 | 12.50% |
| XBI240816P00079000 | 2024-07-02 3:24PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | +0.04 | +14.29% | 37 | 0 | 12.50% |
| XBI240920P00079000 | 2024-06-20 2:55PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI241220P00079000 | 2024-07-02 10:18AM EDT | 2024-12-20 | 1.86 | 0.00 | 0.00 | +0.25 | +15.53% | 3 | 0 | 6.25% |
| XBI250117P00079000 | 2024-07-02 3:04PM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | -1.57 | -43.01% | 53 | 0 | 6.25% |
| XBI250919P00079000 | 2024-04-12 3:17PM EDT | 2025-09-19 | 6.40 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 35.14% |
| XBI251219P00079000 | 2024-06-11 11:10AM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 7.05 | 3.55 | 6.45 | 0.00 | - | 68 | 72 | 27.67% |
© 2024 Yahoo. All rights reserved.