SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00090000 | 2024-07-02 2:32PM EDT | 2024-07-05 | 1.72 | 0.00 | 0.00 | -1.20 | -41.10% | 37 | 0 | 0.00% |
| XBI240712C00090000 | 2024-07-02 2:32PM EDT | 2024-07-12 | 2.40 | 0.00 | 0.00 | -0.92 | -27.71% | 31 | 0 | 0.00% |
| XBI240719C00090000 | 2024-07-02 3:15PM EDT | 2024-07-19 | 2.78 | 0.00 | 0.00 | -1.00 | -26.46% | 23 | 0 | 0.00% |
| XBI240726C00090000 | 2024-06-28 3:17PM EDT | 2024-07-26 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240802C00090000 | 2024-06-28 3:36PM EDT | 2024-08-02 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240809C00090000 | 2024-07-02 12:39PM EDT | 2024-08-09 | 3.95 | 0.00 | 0.00 | -0.67 | -14.50% | 1 | 0 | 0.00% |
| XBI240816C00090000 | 2024-07-02 12:26PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | -1.05 | -19.27% | 6 | 0 | 0.00% |
| XBI240920C00090000 | 2024-07-02 12:09PM EDT | 2024-09-20 | 5.69 | 0.00 | 0.00 | -1.41 | -19.86% | 2 | 0 | 0.00% |
| XBI241018C00090000 | 2024-07-02 3:50PM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | -1.15 | -15.54% | 8 | 0 | 0.00% |
| XBI241115C00090000 | 2024-07-02 12:08PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | +0.40 | +5.56% | 5 | 0 | 0.00% |
| XBI241220C00090000 | 2024-06-26 9:58AM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117C00090000 | 2024-07-02 9:44AM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | -0.36 | -3.69% | 4 | 0 | 0.00% |
| XBI250321C00090000 | 2024-06-10 10:49AM EDT | 2025-03-21 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250620C00090000 | 2024-06-10 11:38AM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 41.08% |
| XBI260116C00090000 | 2024-07-01 11:05AM EDT | 2026-01-16 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI260618C00090000 | 2024-07-02 3:49PM EDT | 2026-06-18 | 16.95 | 0.00 | 0.00 | -1.19 | -6.56% | 5 | 0 | 0.00% |
| XBI261218C00090000 | 2024-06-20 11:25AM EDT | 2026-12-18 | 17.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00090000 | 2024-07-02 3:33PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | +0.09 | +81.82% | 219 | 0 | 6.25% |
| XBI240712P00090000 | 2024-07-02 3:08PM EDT | 2024-07-12 | 0.85 | 0.00 | 0.00 | +0.25 | +41.67% | 25 | 0 | 3.13% |
| XBI240719P00090000 | 2024-07-02 3:59PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | +0.44 | +57.89% | 17 | 0 | 1.56% |
| XBI240726P00090000 | 2024-07-02 1:58PM EDT | 2024-07-26 | 1.54 | 0.00 | 0.00 | -0.15 | -8.88% | 2 | 0 | 1.56% |
| XBI240802P00090000 | 2024-07-02 2:08PM EDT | 2024-08-02 | 1.80 | 0.00 | 0.00 | +0.46 | +34.33% | 7 | 0 | 1.56% |
| XBI240809P00090000 | 2024-07-02 1:17PM EDT | 2024-08-09 | 2.08 | 0.00 | 0.00 | +0.16 | +8.33% | 1 | 0 | 1.56% |
| XBI240816P00090000 | 2024-07-02 3:18PM EDT | 2024-08-16 | 2.31 | 0.00 | 0.00 | +0.53 | +29.78% | 16 | 0 | 1.56% |
| XBI240920P00090000 | 2024-07-01 2:00PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| XBI241018P00090000 | 2024-07-02 12:19PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | +0.25 | +7.14% | 46 | 0 | 0.78% |
| XBI241115P00090000 | 2024-07-02 10:20AM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | +0.37 | +9.18% | 15 | 0 | 0.78% |
| XBI241220P00090000 | 2024-07-02 3:54PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | +0.15 | +3.03% | 36 | 0 | 0.78% |
| XBI250117P00090000 | 2024-07-02 11:59AM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | -0.40 | -6.78% | 10 | 0 | 0.78% |
| XBI250321P00090000 | 2024-06-26 11:51AM EDT | 2025-03-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI250620P00090000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 26.97% |
| XBI251219P00090000 | 2024-06-11 3:29PM EDT | 2025-12-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XBI260116P00090000 | 2024-06-27 2:34PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI261218P00090000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.