SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00094000 | 2024-07-02 3:55PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | -0.46 | -86.79% | 331 | 0 | 6.25% |
| XBI240712C00094000 | 2024-07-02 3:59PM EDT | 2024-07-12 | 0.54 | 0.00 | 0.00 | -0.76 | -58.46% | 70 | 0 | 6.25% |
| XBI240719C00094000 | 2024-07-02 2:19PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | -0.81 | -47.65% | 40 | 0 | 3.13% |
| XBI240726C00094000 | 2024-07-02 2:34PM EDT | 2024-07-26 | 1.28 | 0.00 | 0.00 | -0.82 | -39.05% | 49 | 0 | 3.13% |
| XBI240802C00094000 | 2024-07-02 2:46PM EDT | 2024-08-02 | 1.70 | 0.00 | 0.00 | -0.80 | -32.00% | 3 | 0 | 3.13% |
| XBI240816C00094000 | 2024-07-02 3:44PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | -0.82 | -26.89% | 342 | 0 | 1.56% |
| XBI240920C00094000 | 2024-07-02 3:55PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | -1.00 | -23.26% | 197 | 0 | 1.56% |
| XBI241220C00094000 | 2024-07-01 11:52AM EDT | 2024-12-20 | 7.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XBI250117C00094000 | 2024-06-24 10:02AM EDT | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| XBI250620C00094000 | 2024-07-01 9:53AM EDT | 2025-06-20 | 11.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 2026-12-18 | 18.70 | 0.00 | 21.00 | 0.00 | - | 3 | 11 | 39.01% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00094000 | 2024-07-02 2:15PM EDT | 2024-07-05 | 2.70 | 0.00 | 0.00 | +1.23 | +83.67% | 12 | 0 | 0.00% |
| XBI240712P00094000 | 2024-07-02 2:14PM EDT | 2024-07-12 | 3.08 | 0.00 | 0.00 | +1.04 | +50.98% | 12 | 0 | 0.00% |
| XBI240719P00094000 | 2024-07-02 12:22PM EDT | 2024-07-19 | 3.22 | 0.00 | 0.00 | +0.94 | +41.23% | 5 | 0 | 0.00% |
| XBI240726P00094000 | 2024-07-01 10:10AM EDT | 2024-07-26 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240802P00094000 | 2024-07-02 10:15AM EDT | 2024-08-02 | 3.65 | 0.00 | 0.00 | +0.46 | +14.42% | 20 | 0 | 0.00% |
| XBI240816P00094000 | 2024-07-02 12:22PM EDT | 2024-08-16 | 4.19 | 0.00 | 0.00 | +0.79 | +23.24% | 6 | 0 | 0.00% |
| XBI240920P00094000 | 2024-07-01 2:45PM EDT | 2024-09-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| XBI241220P00094000 | 2024-06-28 11:56AM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00094000 | 2024-07-02 11:32AM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | +0.26 | +3.80% | 1 | 0 | 0.00% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 11.75 | 7.35 | 9.70 | 0.00 | - | 3 | 13 | 22.93% |
| XBI261218P00094000 | 2024-07-01 10:05AM EDT | 2026-12-18 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.