SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00087000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240712C00087000 | 2024-07-02 2:17PM EDT | 2024-07-12 | 4.70 | 0.00 | 0.00 | -1.25 | -21.01% | 10 | 0 | 0.00% |
| XBI240719C00087000 | 2024-07-02 12:34PM EDT | 2024-07-19 | 5.21 | 0.00 | 0.00 | -2.34 | -30.99% | 2 | 0 | 0.00% |
| XBI240816C00087000 | 2024-06-20 9:38AM EDT | 2024-08-16 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920C00087000 | 2024-07-02 1:21PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | -2.26 | -23.52% | 1 | 0 | 0.00% |
| XBI241018C00087000 | 2024-05-24 2:36PM EDT | 2024-10-18 | 7.75 | 9.15 | 10.50 | 0.00 | - | 1 | 50 | 42.13% |
| XBI241220C00087000 | 2024-06-28 11:04AM EDT | 2024-12-20 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117C00087000 | 2024-06-07 12:54PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 2025-06-20 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 39.58% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 13.55 | 17.35 | 20.00 | 0.00 | - | 35 | 306 | 40.56% |
| XBI261218C00087000 | 2024-06-21 11:07AM EDT | 2026-12-18 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00087000 | 2024-07-01 9:37AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI240712P00087000 | 2024-07-02 11:18AM EDT | 2024-07-12 | 0.19 | 0.00 | 0.00 | +0.05 | +35.71% | 5 | 0 | 6.25% |
| XBI240719P00087000 | 2024-07-02 3:55PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | +0.18 | +58.06% | 13 | 0 | 6.25% |
| XBI240726P00087000 | 2024-07-02 2:57PM EDT | 2024-07-26 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI240802P00087000 | 2024-07-02 9:30AM EDT | 2024-08-02 | 0.72 | 0.00 | 0.00 | +0.14 | +24.14% | 7 | 0 | 3.13% |
| XBI240816P00087000 | 2024-07-02 3:03PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | +0.31 | +29.81% | 38 | 0 | 3.13% |
| XBI240920P00087000 | 2024-07-01 2:11PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XBI241018P00087000 | 2024-06-24 10:24AM EDT | 2024-10-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI241220P00087000 | 2024-06-28 11:02AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250117P00087000 | 2024-07-02 10:23AM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | +0.25 | +6.33% | 1 | 0 | 1.56% |
| XBI250620P00087000 | 2024-05-07 10:46AM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 1.56% |
| XBI260116P00087000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 10.50 | 6.85 | 9.50 | 0.00 | - | 2 | 215 | 26.28% |
| XBI261218P00087000 | 2024-06-27 10:30AM EDT | 2026-12-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.