SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:98.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00098000 | 2024-07-02 2:13PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | +0.04 | +133.33% | 25 | 0 | 25.00% |
| XBI240712C00098000 | 2024-07-02 11:29AM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | -0.12 | -44.44% | 1 | 0 | 12.50% |
| XBI240719C00098000 | 2024-07-02 3:53PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | -0.28 | -54.90% | 164 | 0 | 6.25% |
| XBI240726C00098000 | 2024-07-01 3:54PM EDT | 2024-07-26 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI240802C00098000 | 2024-07-02 10:15AM EDT | 2024-08-02 | 0.71 | 0.00 | 0.00 | -0.59 | -45.38% | 25 | 0 | 6.25% |
| XBI240809C00098000 | 2024-07-02 11:59AM EDT | 2024-08-09 | 0.95 | 0.00 | 0.00 | -0.30 | -24.00% | 1 | 0 | 6.25% |
| XBI240816C00098000 | 2024-07-02 2:07PM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | -0.74 | -41.57% | 77 | 0 | 6.25% |
| XBI240920C00098000 | 2024-07-01 11:43AM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XBI241220C00098000 | 2024-07-02 9:48AM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | -0.10 | -1.96% | 1 | 0 | 3.13% |
| XBI250117C00098000 | 2024-07-02 10:14AM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | -1.00 | -15.50% | 1 | 0 | 3.13% |
| XBI250620C00098000 | 2024-04-02 11:38AM EDT | 2025-06-20 | 11.10 | 8.85 | 9.35 | 0.00 | - | 1 | 14 | 33.50% |
| XBI261218C00098000 | 2024-05-17 11:59AM EDT | 2026-12-18 | 16.70 | 13.00 | 18.00 | 0.00 | - | 1 | 121 | 36.17% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00098000 | 2024-06-12 11:59AM EDT | 2024-07-12 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719P00098000 | 2024-06-26 3:56PM EDT | 2024-07-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240816P00098000 | 2024-07-01 11:18AM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920P00098000 | 2024-06-14 2:45PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI250117P00098000 | 2024-04-17 2:45PM EDT | 2025-01-17 | 15.15 | 10.35 | 11.80 | 0.00 | - | 2 | 934 | 28.94% |
| XBI250620P00098000 | 2024-03-01 1:59PM EDT | 2025-06-20 | 9.50 | 10.25 | 12.70 | 0.00 | - | 2 | 716 | 24.29% |
| XBI261218P00098000 | 2024-04-05 3:35PM EDT | 2026-12-18 | 16.59 | 15.65 | 17.50 | 0.00 | - | 4 | 4 | 23.67% |
© 2024 Yahoo. All rights reserved.