SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00095000 | 2024-07-02 3:55PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.28 | -84.85% | 1,099 | 0 | 12.50% |
| XBI240712C00095000 | 2024-07-02 3:57PM EDT | 2024-07-12 | 0.34 | 0.00 | 0.00 | -0.54 | -61.36% | 147 | 0 | 6.25% |
| XBI240719C00095000 | 2024-07-02 3:49PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | -0.58 | -46.77% | 1,112 | 0 | 6.25% |
| XBI240726C00095000 | 2024-07-02 2:48PM EDT | 2024-07-26 | 1.15 | 0.00 | 0.00 | -0.48 | -29.45% | 61 | 0 | 3.13% |
| XBI240802C00095000 | 2024-07-01 3:35PM EDT | 2024-08-02 | 2.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XBI240809C00095000 | 2024-06-28 10:57AM EDT | 2024-08-09 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240816C00095000 | 2024-07-02 3:58PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | -0.76 | -29.12% | 379 | 0 | 3.13% |
| XBI240920C00095000 | 2024-07-02 3:54PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | -0.85 | -22.37% | 23 | 0 | 1.56% |
| XBI241018C00095000 | 2024-07-02 12:45PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | -0.82 | -17.37% | 1 | 0 | 1.56% |
| XBI241115C00095000 | 2024-07-02 9:52AM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | -0.55 | -9.32% | 3 | 0 | 1.56% |
| XBI241220C00095000 | 2024-07-02 1:08PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | -0.96 | -14.31% | 1 | 0 | 1.56% |
| XBI250117C00095000 | 2024-07-02 12:41PM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | -1.30 | -16.77% | 30 | 0 | 1.56% |
| XBI250321C00095000 | 2024-06-26 12:03PM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250620C00095000 | 2024-06-25 12:09PM EDT | 2025-06-20 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XBI250919C00095000 | 2024-06-03 10:19AM EDT | 2025-09-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XBI251219C00095000 | 2024-06-12 3:16PM EDT | 2025-12-19 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XBI260116C00095000 | 2024-06-20 3:01PM EDT | 2026-01-16 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI260618C00095000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XBI261218C00095000 | 2024-06-17 2:12PM EDT | 2026-12-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00095000 | 2024-07-02 9:39AM EDT | 2024-07-05 | 2.75 | 0.00 | 0.00 | +1.31 | +90.97% | 12 | 0 | 0.00% |
| XBI240712P00095000 | 2024-07-02 9:36AM EDT | 2024-07-12 | 3.30 | 0.00 | 0.00 | +1.05 | +46.67% | 12 | 0 | 0.00% |
| XBI240719P00095000 | 2024-07-02 1:54PM EDT | 2024-07-19 | 4.22 | 0.00 | 0.00 | +1.34 | +46.53% | 5 | 0 | 0.00% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 2024-07-26 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240816P00095000 | 2024-07-01 12:05PM EDT | 2024-08-16 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240920P00095000 | 2024-07-02 12:12PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | +1.05 | +23.08% | 1 | 0 | 0.00% |
| XBI241018P00095000 | 2024-07-01 11:43AM EDT | 2024-10-18 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241115P00095000 | 2024-07-02 2:40PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | +0.70 | +11.02% | 3 | 0 | 0.00% |
| XBI241220P00095000 | 2024-06-28 12:07PM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00095000 | 2024-07-01 11:01AM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XBI250620P00095000 | 2024-06-26 9:56AM EDT | 2025-06-20 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250919P00095000 | 2024-06-12 9:58AM EDT | 2025-09-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI251219P00095000 | 2024-06-11 3:37PM EDT | 2025-12-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 26.44% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 2026-12-18 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 25.50% |
© 2024 Yahoo. All rights reserved.