SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:86.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00086000 | 2024-06-28 3:03PM EDT | 2024-07-05 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 2024-07-12 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719C00086000 | 2024-07-01 9:58AM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 2024-07-26 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00086000 | 2024-06-28 3:12PM EDT | 2024-08-16 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920C00086000 | 2024-06-25 3:27PM EDT | 2024-09-20 | 9.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI241018C00086000 | 2024-07-02 11:17AM EDT | 2024-10-18 | 9.42 | 0.00 | 0.00 | -0.08 | -0.84% | 50 | 0 | 0.00% |
| XBI241220C00086000 | 2024-06-28 12:11PM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI250117C00086000 | 2024-07-01 9:59AM EDT | 2025-01-17 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI260116C00086000 | 2024-06-14 2:05PM EDT | 2026-01-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218C00086000 | 2024-05-29 12:06PM EDT | 2026-12-18 | 19.75 | 19.50 | 24.00 | 0.00 | - | 10 | 10 | 38.79% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00086000 | 2024-07-02 11:05AM EDT | 2024-07-05 | 0.13 | 0.00 | 0.00 | +0.04 | +44.44% | 10 | 0 | 12.50% |
| XBI240712P00086000 | 2024-07-02 12:26PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 6 | 0 | 12.50% |
| XBI240719P00086000 | 2024-07-02 3:03PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | +0.12 | +54.55% | 16 | 0 | 6.25% |
| XBI240726P00086000 | 2024-06-28 3:10PM EDT | 2024-07-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| XBI240802P00086000 | 2024-07-02 10:41AM EDT | 2024-08-02 | 0.73 | 0.00 | 0.00 | -0.40 | -35.40% | 5 | 0 | 6.25% |
| XBI240816P00086000 | 2024-07-02 3:55PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | +0.33 | +40.24% | 41 | 0 | 3.13% |
| XBI240920P00086000 | 2024-06-12 12:09PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI241018P00086000 | 2024-06-20 11:33AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250117P00086000 | 2024-07-01 12:26PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| XBI250620P00086000 | 2024-07-02 2:46PM EDT | 2025-06-20 | 5.77 | 0.00 | 0.00 | -1.98 | -25.55% | 5 | 0 | 1.56% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 29.91% |
| XBI261218P00086000 | 2024-06-21 3:43PM EDT | 2026-12-18 | 8.78 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.