SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:88.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00088000 | 2024-07-02 9:31AM EDT | 2024-07-05 | 4.25 | 0.00 | 0.00 | -0.75 | -15.00% | 1 | 0 | 0.00% |
| XBI240719C00088000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XBI240726C00088000 | 2024-06-25 3:39PM EDT | 2024-07-26 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240802C00088000 | 2024-07-01 9:52AM EDT | 2024-08-02 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240809C00088000 | 2024-06-28 2:44PM EDT | 2024-08-09 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00088000 | 2024-07-02 1:10PM EDT | 2024-08-16 | 5.52 | 0.00 | 0.00 | -1.30 | -19.06% | 2 | 0 | 0.00% |
| XBI240920C00088000 | 2024-06-24 10:29AM EDT | 2024-09-20 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00088000 | 2024-05-29 9:35AM EDT | 2024-10-18 | 6.45 | 8.60 | 9.60 | 0.00 | - | 37 | 135 | 40.19% |
| XBI241220C00088000 | 2024-06-21 2:58PM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| XBI250117C00088000 | 2024-07-02 11:48AM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | -1.45 | -12.18% | 3 | 0 | 0.00% |
| XBI250620C00088000 | 2024-06-18 10:52AM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 36.91% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 34.74% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00088000 | 2024-07-02 3:59PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 31 | 0 | 12.50% |
| XBI240712P00088000 | 2024-07-02 1:22PM EDT | 2024-07-12 | 0.40 | 0.00 | 0.00 | +0.18 | +81.82% | 6 | 0 | 6.25% |
| XBI240719P00088000 | 2024-07-02 2:38PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | +0.19 | +42.22% | 35 | 0 | 6.25% |
| XBI240726P00088000 | 2024-07-02 3:03PM EDT | 2024-07-26 | 0.88 | 0.00 | 0.00 | +0.23 | +35.38% | 33 | 0 | 3.13% |
| XBI240802P00088000 | 2024-07-02 11:05AM EDT | 2024-08-02 | 1.02 | 0.00 | 0.00 | +0.12 | +13.33% | 3 | 0 | 3.13% |
| XBI240809P00088000 | 2024-06-28 11:40AM EDT | 2024-08-09 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XBI240816P00088000 | 2024-07-02 3:59PM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | +0.39 | +31.71% | 17 | 0 | 3.13% |
| XBI240920P00088000 | 2024-07-02 11:18AM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | +0.25 | +12.50% | 1 | 0 | 1.56% |
| XBI241018P00088000 | 2024-06-27 12:11PM EDT | 2024-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
| XBI241220P00088000 | 2024-06-28 10:56AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250117P00088000 | 2024-07-02 11:58AM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XBI250620P00088000 | 2024-05-28 2:01PM EDT | 2025-06-20 | 7.94 | 5.95 | 6.35 | 0.00 | - | 4 | 262 | 22.56% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 29.24% |
| XBI261218P00088000 | 2024-05-24 3:13PM EDT | 2026-12-18 | 11.25 | 7.50 | 12.50 | 0.00 | - | 5 | 6 | 25.33% |
© 2024 Yahoo. All rights reserved.