SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:81.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00081000 | 2024-06-28 12:09PM EDT | 2024-07-12 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00081000 | 2024-06-28 12:09PM EDT | 2024-07-19 | 11.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240816C00081000 | 2024-07-02 12:20PM EDT | 2024-08-16 | 11.53 | 0.00 | 0.00 | -0.82 | -6.64% | 5 | 0 | 0.00% |
| XBI240920C00081000 | 2024-07-01 11:49AM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 51.22% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 35.68% |
| XBI250117C00081000 | 2024-06-24 1:14PM EDT | 2025-01-17 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 2025-06-20 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 51.47% |
| XBI260116C00081000 | 2024-06-28 10:36AM EDT | 2026-01-16 | 21.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 2026-12-18 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 41.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00081000 | 2024-07-02 1:19PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 1 | 0 | 25.00% |
| XBI240712P00081000 | 2024-07-02 9:34AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | +0.07 | +350.00% | 2 | 0 | 12.50% |
| XBI240719P00081000 | 2024-07-02 3:54PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| XBI240816P00081000 | 2024-07-02 3:32PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | +0.08 | +22.86% | 3 | 0 | 6.25% |
| XBI240920P00081000 | 2024-07-02 3:19PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | -0.03 | -3.41% | 4 | 0 | 6.25% |
| XBI241018P00081000 | 2024-07-01 12:00PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220P00081000 | 2024-07-02 12:02PM EDT | 2024-12-20 | 2.23 | 0.00 | 0.00 | +0.24 | +12.06% | 49 | 0 | 3.13% |
| XBI250117P00081000 | 2024-07-02 12:07PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | +0.03 | +1.21% | 1 | 0 | 3.13% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 2025-06-20 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 33.73% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 33.60% |
| XBI260116P00081000 | 2024-06-11 11:09AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 29.29% |
© 2024 Yahoo. All rights reserved.