SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:99.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00099000 | 2024-07-01 10:06AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240712C00099000 | 2024-07-02 11:44AM EDT | 2024-07-12 | 0.11 | 0.00 | 0.00 | -0.10 | -47.62% | 5 | 0 | 12.50% |
| XBI240719C00099000 | 2024-07-02 3:54PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | -0.22 | -55.00% | 41 | 0 | 6.25% |
| XBI240726C00099000 | 2024-07-02 1:50PM EDT | 2024-07-26 | 0.28 | 0.00 | 0.00 | -0.73 | -72.28% | 4 | 0 | 6.25% |
| XBI240802C00099000 | 2024-07-02 10:41AM EDT | 2024-08-02 | 0.47 | 0.00 | 0.00 | -0.53 | -53.00% | 5 | 0 | 6.25% |
| XBI240816C00099000 | 2024-07-02 3:47PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | -0.44 | -34.92% | 48 | 0 | 6.25% |
| XBI240920C00099000 | 2024-07-01 10:52AM EDT | 2024-09-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI241220C00099000 | 2024-07-01 10:14AM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI250620C00099000 | 2024-07-02 10:27AM EDT | 2025-06-20 | 8.12 | 0.00 | 0.00 | +0.87 | +12.00% | 1 | 0 | 1.56% |
| XBI261218C00099000 | 2024-06-27 9:51AM EDT | 2026-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00099000 | 2024-06-21 1:53PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 2024-08-16 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 34.13% |
| XBI240920P00099000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 10.25 | 9.65 | 12.25 | 0.00 | - | 4 | 5 | 44.24% |
| XBI250620P00099000 | 2024-02-20 3:42PM EDT | 2025-06-20 | 14.70 | 9.50 | 13.10 | 0.00 | - | 35 | 43 | 23.53% |
© 2024 Yahoo. All rights reserved.