SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:93.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00093000 | 2024-07-02 3:58PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.00 | -0.92 | -83.64% | 180 | 0 | 6.25% |
| XBI240712C00093000 | 2024-07-02 3:59PM EDT | 2024-07-12 | 0.82 | 0.00 | 0.00 | -0.93 | -53.14% | 728 | 0 | 3.13% |
| XBI240719C00093000 | 2024-07-02 3:55PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | -0.93 | -43.66% | 183 | 0 | 3.13% |
| XBI240726C00093000 | 2024-07-02 2:14PM EDT | 2024-07-26 | 1.60 | 0.00 | 0.00 | -0.76 | -32.20% | 35 | 0 | 1.56% |
| XBI240802C00093000 | 2024-07-02 2:12PM EDT | 2024-08-02 | 2.05 | 0.00 | 0.00 | -1.22 | -37.31% | 1 | 0 | 1.56% |
| XBI240809C00093000 | 2024-06-28 11:06AM EDT | 2024-08-09 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XBI240816C00093000 | 2024-07-02 3:47PM EDT | 2024-08-16 | 2.62 | 0.00 | 0.00 | -1.03 | -28.22% | 43 | 0 | 1.56% |
| XBI240920C00093000 | 2024-07-02 3:59PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | -1.08 | -22.13% | 33 | 0 | 0.78% |
| XBI241018C00093000 | 2024-07-01 3:53PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XBI241220C00093000 | 2024-06-28 10:10AM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI250117C00093000 | 2024-07-01 2:14PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XBI250620C00093000 | 2024-06-28 10:50AM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI261218C00093000 | 2024-06-13 1:39PM EDT | 2026-12-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00093000 | 2024-07-02 2:00PM EDT | 2024-07-05 | 1.96 | 0.00 | 0.00 | +1.20 | +157.89% | 11 | 0 | 0.00% |
| XBI240712P00093000 | 2024-07-02 3:45PM EDT | 2024-07-12 | 2.30 | 0.00 | 0.00 | +0.87 | +60.84% | 5 | 0 | 0.00% |
| XBI240719P00093000 | 2024-07-02 1:59PM EDT | 2024-07-19 | 2.76 | 0.00 | 0.00 | +0.96 | +53.33% | 6 | 0 | 0.00% |
| XBI240726P00093000 | 2024-06-24 11:12AM EDT | 2024-07-26 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240802P00093000 | 2024-07-02 10:30AM EDT | 2024-08-02 | 3.03 | 0.00 | 0.00 | +0.41 | +15.65% | 2 | 0 | 0.00% |
| XBI240809P00093000 | 2024-06-28 3:50PM EDT | 2024-08-09 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00093000 | 2024-07-02 3:04PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | +0.72 | +24.57% | 175 | 0 | 0.00% |
| XBI240920P00093000 | 2024-07-02 12:15PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | +0.80 | +21.62% | 4 | 0 | 0.00% |
| XBI241018P00093000 | 2024-07-01 10:58AM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220P00093000 | 2024-06-28 12:01PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00093000 | 2024-07-01 1:59PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI250620P00093000 | 2024-06-13 2:45PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.