SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00085000 | 2024-07-02 10:16AM EDT | 2024-07-05 | 6.14 | 0.00 | 0.00 | -1.16 | -15.89% | 2 | 0 | 0.00% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 2024-07-12 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719C00085000 | 2024-07-02 10:37AM EDT | 2024-07-19 | 7.54 | 0.00 | 0.00 | -0.78 | -9.37% | 43 | 0 | 0.00% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 2024-07-26 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00085000 | 2024-07-02 10:16AM EDT | 2024-08-16 | 7.45 | 0.00 | 0.00 | -2.76 | -27.03% | 2 | 0 | 0.00% |
| XBI240920C00085000 | 2024-07-02 3:11PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | -1.80 | -16.98% | 2 | 0 | 0.00% |
| XBI241018C00085000 | 2024-07-02 11:07AM EDT | 2024-10-18 | 10.26 | 0.00 | 0.00 | +1.29 | +14.38% | 47 | 0 | 0.00% |
| XBI241115C00085000 | 2024-06-24 1:03PM EDT | 2024-11-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241220C00085000 | 2024-06-21 1:47PM EDT | 2024-12-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117C00085000 | 2024-07-02 1:05PM EDT | 2025-01-17 | 11.84 | 0.00 | 0.00 | -2.51 | -17.49% | 1 | 0 | 0.00% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 14.45 | 14.80 | 16.60 | 0.00 | - | 36 | 34 | 44.48% |
| XBI250620C00085000 | 2024-07-02 11:17AM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250919C00085000 | 2024-06-25 11:53AM EDT | 2025-09-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 2025-12-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI260116C00085000 | 2024-06-27 10:35AM EDT | 2026-01-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260618C00085000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218C00085000 | 2024-06-28 10:58AM EDT | 2026-12-18 | 21.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00085000 | 2024-07-01 11:41AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240712P00085000 | 2024-07-02 12:01PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 1 | 0 | 12.50% |
| XBI240719P00085000 | 2024-07-02 3:32PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | +0.10 | +71.43% | 16 | 0 | 6.25% |
| XBI240726P00085000 | 2024-07-02 10:36AM EDT | 2024-07-26 | 0.36 | 0.00 | 0.00 | +0.06 | +20.00% | 20 | 0 | 6.25% |
| XBI240802P00085000 | 2024-07-01 2:31PM EDT | 2024-08-02 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XBI240809P00085000 | 2024-07-02 3:22PM EDT | 2024-08-09 | 0.71 | 0.00 | 0.00 | +0.08 | +12.70% | 10 | 0 | 6.25% |
| XBI240816P00085000 | 2024-07-02 3:59PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | +0.22 | +30.99% | 104 | 0 | 6.25% |
| XBI240920P00085000 | 2024-07-02 1:12PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | +0.42 | +35.00% | 12 | 0 | 3.13% |
| XBI241018P00085000 | 2024-07-02 1:43PM EDT | 2024-10-18 | 2.12 | 0.00 | 0.00 | +0.30 | +16.48% | 2 | 0 | 3.13% |
| XBI241115P00085000 | 2024-07-01 2:30PM EDT | 2024-11-15 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XBI241220P00085000 | 2024-06-21 12:54PM EDT | 2024-12-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XBI250117P00085000 | 2024-06-28 9:52AM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250321P00085000 | 2024-06-13 10:16AM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI250620P00085000 | 2024-07-01 10:02AM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250919P00085000 | 2024-06-25 10:39AM EDT | 2025-09-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XBI251219P00085000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI260618P00085000 | 2024-06-25 9:31AM EDT | 2026-06-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 2026-12-18 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.