SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:83.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00083000 | 2024-06-05 11:12AM EDT | 2024-07-12 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240719C00083000 | 2024-07-01 3:56PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240726C00083000 | 2024-07-02 1:30PM EDT | 2024-07-26 | 8.60 | 0.00 | 0.00 | -0.48 | -5.29% | 5 | 0 | 0.00% |
| XBI240816C00083000 | 2024-07-02 3:45PM EDT | 2024-08-16 | 9.50 | 0.00 | 0.00 | -2.80 | -22.76% | 1 | 0 | 0.00% |
| XBI240920C00083000 | 2024-05-21 2:03PM EDT | 2024-09-20 | 11.69 | 9.65 | 9.85 | 0.00 | - | 2 | 153 | 27.56% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 7.95 | 9.75 | 10.80 | 0.00 | - | 27 | 27 | 29.99% |
| XBI241220C00083000 | 2024-04-30 11:17AM EDT | 2024-12-20 | 10.77 | 10.10 | 12.50 | 0.00 | - | 16 | 17 | 32.00% |
| XBI250117C00083000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 2025-06-20 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 10.40% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 2025-12-19 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 52.09% |
| XBI260116C00083000 | 2024-06-21 2:52PM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 2026-12-18 | 25.99 | 26.00 | 31.00 | 0.00 | - | - | 5 | 50.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00083000 | 2024-07-02 1:20PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.29 | -96.67% | 1 | 0 | 25.00% |
| XBI240712P00083000 | 2024-06-21 2:38PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI240719P00083000 | 2024-07-02 11:59AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | -0.34 | -73.91% | 28 | 0 | 12.50% |
| XBI240726P00083000 | 2024-07-02 3:03PM EDT | 2024-07-26 | 0.24 | 0.00 | 0.00 | +0.06 | +33.33% | 11 | 0 | 6.25% |
| XBI240816P00083000 | 2024-07-02 3:35PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | +0.12 | +23.08% | 12 | 0 | 6.25% |
| XBI240920P00083000 | 2024-07-01 12:49PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI241018P00083000 | 2024-06-12 11:18AM EDT | 2024-10-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI241220P00083000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 6.30 | 3.55 | 4.75 | 0.00 | - | 5 | 10 | 34.84% |
| XBI250117P00083000 | 2024-06-10 11:19AM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI250620P00083000 | 2024-06-27 12:23PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XBI251219P00083000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 5.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 2026-01-16 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 30.69% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 2026-12-18 | 11.76 | 6.50 | 11.50 | 0.00 | - | - | 4 | 28.34% |
© 2024 Yahoo. All rights reserved.