SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00097000 | 2024-07-02 3:46PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 48 | 0 | 12.50% |
| XBI240712C00097000 | 2024-07-02 3:55PM EDT | 2024-07-12 | 0.13 | 0.00 | 0.00 | -0.28 | -68.29% | 6 | 0 | 6.25% |
| XBI240719C00097000 | 2024-07-02 2:39PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | -0.34 | -49.28% | 21 | 0 | 6.25% |
| XBI240726C00097000 | 2024-07-02 3:03PM EDT | 2024-07-26 | 0.58 | 0.00 | 0.00 | -0.43 | -42.57% | 5 | 0 | 6.25% |
| XBI240802C00097000 | 2024-07-02 10:07AM EDT | 2024-08-02 | 0.91 | 0.00 | 0.00 | -0.22 | -19.47% | 3 | 0 | 6.25% |
| XBI240809C00097000 | 2024-06-28 11:40AM EDT | 2024-08-09 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XBI240816C00097000 | 2024-07-02 2:38PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | -0.55 | -29.41% | 267 | 0 | 3.13% |
| XBI240920C00097000 | 2024-07-02 3:12PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | -0.77 | -25.67% | 4 | 0 | 3.13% |
| XBI241220C00097000 | 2024-07-01 10:09AM EDT | 2024-12-20 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250117C00097000 | 2024-06-12 10:32AM EDT | 2025-01-17 | 7.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XBI250620C00097000 | 2024-06-24 10:08AM EDT | 2025-06-20 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 2026-12-18 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 36.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00097000 | 2024-07-02 10:37AM EDT | 2024-07-12 | 5.10 | 0.00 | 0.00 | +0.24 | +4.94% | 1 | 0 | 0.00% |
| XBI240719P00097000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240816P00097000 | 2024-07-02 10:26AM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | +0.85 | +16.50% | 3 | 0 | 0.00% |
| XBI240920P00097000 | 2024-06-14 12:58PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 9.60 | 10.25 | 10.65 | 0.00 | - | 2 | 4,005 | 27.08% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 2025-06-20 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 25.70% |
© 2024 Yahoo. All rights reserved.