SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:96.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00096000 | 2024-07-02 3:56PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | -0.11 | -78.57% | 88 | 0 | 12.50% |
| XBI240712C00096000 | 2024-07-02 3:55PM EDT | 2024-07-12 | 0.22 | 0.00 | 0.00 | -0.35 | -61.40% | 22 | 0 | 6.25% |
| XBI240719C00096000 | 2024-07-02 2:46PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | -0.40 | -44.94% | 64 | 0 | 6.25% |
| XBI240726C00096000 | 2024-07-02 12:53PM EDT | 2024-07-26 | 0.74 | 0.00 | 0.00 | -0.94 | -55.95% | 8 | 0 | 6.25% |
| XBI240802C00096000 | 2024-07-01 12:46PM EDT | 2024-08-02 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240816C00096000 | 2024-07-02 2:46PM EDT | 2024-08-16 | 1.57 | 0.00 | 0.00 | -0.64 | -28.96% | 257 | 0 | 3.13% |
| XBI240920C00096000 | 2024-07-02 1:36PM EDT | 2024-09-20 | 2.49 | 0.00 | 0.00 | -0.86 | -25.67% | 15 | 0 | 3.13% |
| XBI241220C00096000 | 2024-06-28 11:11AM EDT | 2024-12-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250117C00096000 | 2024-07-02 2:06PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | -0.62 | -9.44% | 14 | 0 | 1.56% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 2025-06-20 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 26.86% |
| XBI261218C00096000 | 2024-06-13 12:30PM EDT | 2026-12-18 | 17.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00096000 | 2024-07-02 11:19AM EDT | 2024-07-19 | 4.43 | 0.00 | 0.00 | +0.81 | +22.38% | 2 | 0 | 0.00% |
| XBI240816P00096000 | 2024-07-01 12:10PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| XBI240920P00096000 | 2024-06-17 12:11PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220P00096000 | 2024-06-28 12:01PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117P00096000 | 2024-06-05 2:30PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.