SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:89.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00089000 | 2024-07-01 9:41AM EDT | 2024-07-05 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240712C00089000 | 2024-06-28 12:36PM EDT | 2024-07-12 | 4.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XBI240719C00089000 | 2024-07-02 1:39PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | -1.50 | -30.30% | 2 | 0 | 0.00% |
| XBI240726C00089000 | 2024-06-20 1:58PM EDT | 2024-07-26 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240816C00089000 | 2024-07-02 1:05PM EDT | 2024-08-16 | 4.76 | 0.00 | 0.00 | -1.16 | -19.59% | 112 | 0 | 0.00% |
| XBI240920C00089000 | 2024-06-27 10:46AM EDT | 2024-09-20 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241018C00089000 | 2024-06-17 11:35AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00089000 | 2024-06-25 11:20AM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI250117C00089000 | 2024-06-21 10:12AM EDT | 2025-01-17 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620C00089000 | 2024-05-23 1:37PM EDT | 2025-06-20 | 13.38 | 13.15 | 14.80 | 0.00 | - | 1 | 105 | 38.62% |
| XBI260116C00089000 | 2024-06-21 1:44PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XBI261218C00089000 | 2024-05-29 9:48AM EDT | 2026-12-18 | 18.49 | 18.00 | 22.50 | 0.00 | - | 46 | 81 | 38.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00089000 | 2024-07-02 3:59PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 37 | 0 | 6.25% |
| XBI240712P00089000 | 2024-07-02 1:23PM EDT | 2024-07-12 | 0.60 | 0.00 | 0.00 | +0.29 | +93.55% | 29 | 0 | 3.13% |
| XBI240719P00089000 | 2024-07-02 2:08PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | +0.34 | +61.82% | 196 | 0 | 3.13% |
| XBI240726P00089000 | 2024-07-02 11:18AM EDT | 2024-07-26 | 1.17 | 0.00 | 0.00 | +0.43 | +58.11% | 11 | 0 | 3.13% |
| XBI240802P00089000 | 2024-07-01 11:32AM EDT | 2024-08-02 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240809P00089000 | 2024-06-28 3:50PM EDT | 2024-08-09 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI240816P00089000 | 2024-07-02 3:58PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | +0.48 | +32.43% | 126 | 0 | 1.56% |
| XBI240920P00089000 | 2024-07-02 12:05PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | +0.46 | +20.09% | 2 | 0 | 1.56% |
| XBI241018P00089000 | 2024-06-28 10:10AM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| XBI241220P00089000 | 2024-06-28 11:02AM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| XBI250117P00089000 | 2024-06-25 3:27PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XBI250620P00089000 | 2024-06-13 12:17PM EDT | 2025-06-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI261218P00089000 | 2024-07-01 10:05AM EDT | 2026-12-18 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.