SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:91.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00091000 | 2024-07-02 3:53PM EDT | 2024-07-05 | 0.94 | 0.00 | 0.00 | -0.86 | -47.78% | 121 | 0 | 0.00% |
| XBI240712C00091000 | 2024-07-02 3:43PM EDT | 2024-07-12 | 1.74 | 0.00 | 0.00 | -1.11 | -38.95% | 11 | 0 | 0.00% |
| XBI240719C00091000 | 2024-07-02 3:55PM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | -0.65 | -23.38% | 121 | 0 | 0.00% |
| XBI240726C00091000 | 2024-07-02 12:33PM EDT | 2024-07-26 | 2.75 | 0.00 | 0.00 | -2.98 | -52.01% | 7 | 0 | 0.00% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 2024-08-02 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240816C00091000 | 2024-07-02 3:35PM EDT | 2024-08-16 | 3.66 | 0.00 | 0.00 | -1.14 | -23.75% | 26 | 0 | 0.00% |
| XBI240920C00091000 | 2024-07-01 11:26AM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI241018C00091000 | 2024-06-18 10:55AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250117C00091000 | 2024-06-18 3:39PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 10.00 | 12.75 | 0.00 | - | 5 | 61 | 35.30% |
| XBI260116C00091000 | 2024-06-25 9:46AM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 16.50 | 20.50 | 0.00 | - | 6 | 6 | 36.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00091000 | 2024-07-02 3:30PM EDT | 2024-07-05 | 0.45 | 0.00 | 0.00 | +0.25 | +125.00% | 407 | 0 | 1.56% |
| XBI240712P00091000 | 2024-07-02 1:49PM EDT | 2024-07-12 | 1.36 | 0.00 | 0.00 | +0.65 | +91.55% | 42 | 0 | 0.78% |
| XBI240719P00091000 | 2024-07-02 3:11PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | +0.58 | +56.31% | 530 | 0 | 0.78% |
| XBI240726P00091000 | 2024-07-02 2:12PM EDT | 2024-07-26 | 1.93 | 0.00 | 0.00 | +0.10 | +5.46% | 10 | 0 | 0.39% |
| XBI240802P00091000 | 2024-07-02 10:30AM EDT | 2024-08-02 | 2.05 | 0.00 | 0.00 | -0.03 | -1.44% | 2 | 0 | 0.39% |
| XBI240816P00091000 | 2024-07-02 12:39PM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | +0.76 | +38.38% | 5 | 0 | 0.39% |
| XBI240920P00091000 | 2024-06-26 11:03AM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| XBI241018P00091000 | 2024-07-01 2:11PM EDT | 2024-10-18 | 3.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| XBI241220P00091000 | 2024-07-01 11:38AM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.20% |
| XBI250117P00091000 | 2024-07-01 11:29AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 157 | 0.10% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 32.73% |
| XBI261218P00091000 | 2024-07-02 2:41PM EDT | 2026-12-18 | 11.16 | 0.00 | 0.00 | -0.84 | -7.00% | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.