SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00092000 | 2024-07-02 3:35PM EDT | 2024-07-05 | 0.48 | 0.00 | 0.00 | -1.27 | -72.57% | 148 | 0 | 3.13% |
| XBI240712C00092000 | 2024-07-02 3:57PM EDT | 2024-07-12 | 1.18 | 0.00 | 0.00 | -1.70 | -59.03% | 22 | 0 | 1.56% |
| XBI240719C00092000 | 2024-07-02 3:47PM EDT | 2024-07-19 | 1.67 | 0.00 | 0.00 | -0.86 | -33.99% | 42 | 0 | 0.78% |
| XBI240726C00092000 | 2024-07-02 12:33PM EDT | 2024-07-26 | 2.23 | 0.00 | 0.00 | -0.80 | -26.40% | 7 | 0 | 0.78% |
| XBI240802C00092000 | 2024-07-02 12:25PM EDT | 2024-08-02 | 2.67 | 0.00 | 0.00 | -0.69 | -20.54% | 1 | 0 | 0.78% |
| XBI240809C00092000 | 2024-06-28 2:46PM EDT | 2024-08-09 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI240816C00092000 | 2024-07-02 1:54PM EDT | 2024-08-16 | 3.03 | 0.00 | 0.00 | -0.89 | -22.70% | 92 | 0 | 0.78% |
| XBI240920C00092000 | 2024-07-02 10:04AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | -1.10 | -19.13% | 2 | 0 | 0.39% |
| XBI241018C00092000 | 2024-07-01 9:53AM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| XBI241220C00092000 | 2024-06-26 9:47AM EDT | 2024-12-20 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI250117C00092000 | 2024-06-21 2:31PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI250620C00092000 | 2024-06-24 11:47AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XBI261218C00092000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00092000 | 2024-07-02 3:52PM EDT | 2024-07-05 | 1.02 | 0.00 | 0.00 | +0.53 | +108.16% | 49 | 0 | 0.00% |
| XBI240712P00092000 | 2024-07-02 12:55PM EDT | 2024-07-12 | 1.83 | 0.00 | 0.00 | +0.81 | +79.41% | 8 | 0 | 0.00% |
| XBI240719P00092000 | 2024-07-02 3:55PM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | +0.78 | +57.78% | 147 | 0 | 0.00% |
| XBI240726P00092000 | 2024-07-02 2:49PM EDT | 2024-07-26 | 2.39 | 0.00 | 0.00 | +0.73 | +43.98% | 721 | 0 | 0.00% |
| XBI240802P00092000 | 2024-06-28 2:13PM EDT | 2024-08-02 | 2.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240816P00092000 | 2024-07-02 2:49PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | +0.58 | +22.57% | 22 | 0 | 0.00% |
| XBI240920P00092000 | 2024-07-01 12:13PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI241018P00092000 | 2024-06-28 10:10AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241220P00092000 | 2024-07-02 9:45AM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00092000 | 2024-07-02 11:59AM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | +0.65 | +11.40% | 3 | 0 | 0.00% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 29.52% |
| XBI261218P00092000 | 2024-06-14 3:59PM EDT | 2026-12-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.