SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00080000 | 2024-06-27 1:04PM EDT | 2024-07-05 | 12.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719C00080000 | 2024-07-02 12:20PM EDT | 2024-07-19 | 11.92 | 0.00 | 0.00 | -1.00 | -7.74% | 5 | 0 | 0.00% |
| XBI240726C00080000 | 2024-06-18 9:30AM EDT | 2024-07-26 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240816C00080000 | 2024-06-28 9:46AM EDT | 2024-08-16 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920C00080000 | 2024-06-21 1:34PM EDT | 2024-09-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00080000 | 2024-06-20 11:40AM EDT | 2024-10-18 | 12.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XBI241115C00080000 | 2024-06-28 10:27AM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 39.37% |
| XBI250117C00080000 | 2024-07-02 12:38PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | -1.30 | -7.67% | 8 | 0 | 0.00% |
| XBI250321C00080000 | 2024-06-10 9:49AM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00080000 | 2024-07-02 12:05PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | -1.41 | -7.01% | 1 | 0 | 0.00% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 36.42% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 2025-12-19 | 21.05 | 19.50 | 23.00 | 0.00 | - | 20 | 51 | 40.83% |
| XBI260116C00080000 | 2024-07-01 10:25AM EDT | 2026-01-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI260618C00080000 | 2024-06-05 1:52PM EDT | 2026-06-18 | 24.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI261218C00080000 | 2024-06-26 1:21PM EDT | 2026-12-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00080000 | 2024-07-02 2:53PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 25.00% |
| XBI240712P00080000 | 2024-07-02 12:26PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 1 | 0 | 25.00% |
| XBI240719P00080000 | 2024-07-02 2:38PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| XBI240726P00080000 | 2024-07-01 9:37AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240802P00080000 | 2024-07-02 12:27PM EDT | 2024-08-02 | 0.13 | 0.00 | 0.00 | -0.10 | -43.48% | 1 | 0 | 12.50% |
| XBI240816P00080000 | 2024-07-02 3:59PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | +0.09 | +33.33% | 21 | 0 | 6.25% |
| XBI240920P00080000 | 2024-07-02 3:40PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | +0.11 | +17.46% | 11 | 0 | 6.25% |
| XBI241018P00080000 | 2024-07-02 10:36AM EDT | 2024-10-18 | 1.04 | 0.00 | 0.00 | +0.02 | +1.96% | 8 | 0 | 6.25% |
| XBI241115P00080000 | 2024-07-02 2:40PM EDT | 2024-11-15 | 1.51 | 0.00 | 0.00 | -0.06 | -3.82% | 15 | 0 | 6.25% |
| XBI241220P00080000 | 2024-07-02 11:58AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | +0.12 | +6.38% | 4 | 0 | 6.25% |
| XBI250117P00080000 | 2024-07-02 3:04PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | +0.15 | +7.08% | 73 | 0 | 3.13% |
| XBI250321P00080000 | 2024-06-14 10:56AM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI250620P00080000 | 2024-06-28 1:07PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 3.13% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 38.76% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 5.45 | 7.80 | 0.00 | - | 1 | 716 | 30.87% |
| XBI260116P00080000 | 2024-07-02 1:23PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | +0.20 | +3.88% | 4 | 0 | 3.13% |
| XBI260618P00080000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 2026-12-18 | 8.20 | 4.00 | 9.00 | 0.00 | - | 2 | 29 | 26.25% |
© 2024 Yahoo. All rights reserved.