SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00082000 | 2024-07-02 3:30PM EDT | 2024-07-12 | 9.69 | 0.00 | 0.00 | -1.41 | -12.70% | 5 | 0 | 0.00% |
| XBI240719C00082000 | 2024-07-02 3:45PM EDT | 2024-07-19 | 9.71 | 0.00 | 0.00 | -1.90 | -16.37% | 2 | 0 | 0.00% |
| XBI240816C00082000 | 2024-06-28 9:46AM EDT | 2024-08-16 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920C00082000 | 2024-06-17 2:42PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 32.29% |
| XBI250117C00082000 | 2024-07-01 12:05PM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 20.78% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 43.49% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00082000 | 2024-07-02 3:05PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 30 | 0 | 25.00% |
| XBI240712P00082000 | 2024-07-02 10:20AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 1 | 0 | 12.50% |
| XBI240719P00082000 | 2024-07-02 1:38PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 12 | 0 | 12.50% |
| XBI240726P00082000 | 2024-07-02 1:00PM EDT | 2024-07-26 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 11 | 0 | 12.50% |
| XBI240816P00082000 | 2024-07-02 3:47PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | +0.11 | +26.83% | 64 | 0 | 6.25% |
| XBI240920P00082000 | 2024-06-28 3:15PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 2.00 | 1.46 | 1.63 | 0.00 | - | 1 | 1,663 | 26.47% |
| XBI241220P00082000 | 2024-06-25 1:06PM EDT | 2024-12-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XBI250117P00082000 | 2024-06-28 11:37AM EDT | 2025-01-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 1 | 18 | 71.79% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 2025-12-19 | 7.45 | 3.00 | 7.50 | 0.00 | - | 137 | 153 | 27.84% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 31.72% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 8.65 | 11.50 | 0.00 | - | 10 | 30 | 29.30% |
© 2024 Yahoo. All rights reserved.