SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:84.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00084000 | 2024-07-01 3:41PM EDT | 2024-07-05 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240712C00084000 | 2024-06-26 10:41AM EDT | 2024-07-12 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719C00084000 | 2024-07-02 11:24AM EDT | 2024-07-19 | 8.43 | 0.00 | 0.00 | -1.07 | -11.26% | 53 | 0 | 0.00% |
| XBI240726C00084000 | 2024-06-20 2:25PM EDT | 2024-07-26 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240802C00084000 | 2024-06-26 12:22PM EDT | 2024-08-02 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00084000 | 2024-07-02 9:30AM EDT | 2024-08-16 | 9.76 | 0.00 | 0.00 | +0.16 | +1.67% | 2 | 0 | 0.00% |
| XBI240920C00084000 | 2024-07-02 3:57PM EDT | 2024-09-20 | 9.36 | 0.00 | 0.00 | -1.12 | -10.69% | 11 | 0 | 0.00% |
| XBI241018C00084000 | 2024-06-18 9:41AM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 12.07 | 10.90 | 12.85 | 0.00 | - | 5 | 374 | 33.69% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 19.16 | 16.35 | 17.00 | 0.00 | - | 1 | 11 | 37.99% |
| XBI251219C00084000 | 2024-06-12 1:47PM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00084000 | 2024-06-18 9:51AM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218C00084000 | 2024-05-29 12:06PM EDT | 2026-12-18 | 20.75 | 20.50 | 25.00 | 0.00 | - | 10 | 11 | 39.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00084000 | 2024-06-18 12:49PM EDT | 2024-07-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240712P00084000 | 2024-06-26 2:21PM EDT | 2024-07-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XBI240719P00084000 | 2024-07-02 3:45PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | +0.05 | +41.67% | 8 | 0 | 12.50% |
| XBI240726P00084000 | 2024-07-01 1:37PM EDT | 2024-07-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240802P00084000 | 2024-07-02 1:18PM EDT | 2024-08-02 | 0.45 | 0.00 | 0.00 | -0.46 | -50.55% | 85 | 0 | 6.25% |
| XBI240816P00084000 | 2024-07-02 3:59PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | +0.16 | +25.81% | 31 | 0 | 6.25% |
| XBI240920P00084000 | 2024-07-01 1:39PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI241018P00084000 | 2024-06-11 2:04PM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250117P00084000 | 2024-06-11 10:29AM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI250620P00084000 | 2024-05-07 11:03AM EDT | 2025-06-20 | 7.00 | 3.85 | 5.70 | 0.00 | - | - | 13 | 25.97% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 2025-12-19 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 31.16% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 2026-01-16 | 11.40 | 6.45 | 9.35 | 0.00 | - | 101 | 563 | 29.41% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 2026-12-18 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 25.75% |
© 2024 Yahoo. All rights reserved.