SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00100000 | 2024-06-28 12:36PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 26 | 82 | 29.69% |
| XBI240712C00100000 | 2024-06-27 10:45AM EDT | 2024-07-12 | 0.16 | 0.12 | 0.16 | 0.00 | - | 2 | 57 | 26.47% |
| XBI240719C00100000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.30 | -0.05 | -15.15% | 336 | 7,451 | 25.34% |
| XBI240726C00100000 | 2024-06-28 12:16PM EDT | 2024-07-26 | 0.40 | 0.40 | 0.70 | -0.13 | -24.53% | 10 | 33 | 28.74% |
| XBI240802C00100000 | 2024-06-28 2:45PM EDT | 2024-08-02 | 0.60 | 0.59 | 0.92 | -0.04 | -6.25% | 9 | 19 | 28.49% |
| XBI240816C00100000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 1.01 | 0.98 | 1.09 | -0.13 | -11.40% | 153 | 3,145 | 25.78% |
| XBI240920C00100000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 1.75 | 1.83 | 1.97 | -0.30 | -14.63% | 18 | 2,343 | 25.79% |
| XBI241018C00100000 | 2024-06-28 12:15PM EDT | 2024-10-18 | 2.56 | 2.56 | 2.78 | -0.84 | -24.71% | 136 | 730 | 26.80% |
| XBI241115C00100000 | 2024-06-27 1:12PM EDT | 2024-11-15 | 3.72 | 3.60 | 3.75 | 0.00 | - | 5 | 828 | 28.53% |
| XBI241220C00100000 | 2024-06-28 3:48PM EDT | 2024-12-20 | 4.20 | 4.40 | 5.05 | -0.25 | -5.62% | 755 | 57 | 30.81% |
| XBI250117C00100000 | 2024-06-28 3:47PM EDT | 2025-01-17 | 4.85 | 5.00 | 5.20 | -0.32 | -6.19% | 15 | 12,693 | 29.17% |
| XBI250321C00100000 | 2024-06-24 10:51AM EDT | 2025-03-21 | 7.40 | 6.30 | 6.85 | 0.00 | - | 1 | 101 | 30.81% |
| XBI250620C00100000 | 2024-06-28 1:14PM EDT | 2025-06-20 | 8.10 | 7.95 | 8.45 | +0.50 | +6.58% | 1 | 106 | 31.00% |
| XBI250919C00100000 | 2024-06-17 3:50PM EDT | 2025-09-19 | 8.89 | 9.40 | 10.10 | 0.00 | - | 1 | 38 | 31.71% |
| XBI251219C00100000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 11.55 | 8.00 | 11.65 | 0.00 | - | 4 | 273 | 32.35% |
| XBI260116C00100000 | 2024-06-28 10:36AM EDT | 2026-01-16 | 11.46 | 11.05 | 11.95 | +0.16 | +1.42% | 2 | 6,422 | 32.19% |
| XBI260618C00100000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 14.03 | 10.50 | 14.50 | 0.00 | - | 1 | 3 | 33.48% |
| XBI261218C00100000 | 2024-06-18 2:48PM EDT | 2026-12-18 | 11.90 | 13.20 | 17.50 | 0.00 | - | 2 | 73 | 35.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00100000 | 2024-05-31 2:00PM EDT | 2024-07-05 | 11.58 | 7.15 | 7.50 | 0.00 | - | 2 | 0 | 39.94% |
| XBI240719P00100000 | 2024-06-27 12:18PM EDT | 2024-07-19 | 7.67 | 7.30 | 7.55 | 0.00 | - | 10 | 2,139 | 24.41% |
| XBI240726P00100000 | 2024-06-24 9:40AM EDT | 2024-07-26 | 6.95 | 5.60 | 8.60 | 0.00 | - | 3 | 4 | 36.89% |
| XBI240816P00100000 | 2024-06-27 12:18PM EDT | 2024-08-16 | 7.94 | 7.75 | 9.35 | 0.00 | - | 10 | 59 | 34.55% |
| XBI240920P00100000 | 2024-06-25 11:42AM EDT | 2024-09-20 | 7.99 | 8.25 | 9.80 | 0.00 | - | 5 | 66 | 29.27% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 2024-10-18 | 17.30 | 10.00 | 11.90 | 0.00 | - | 10 | 506 | 36.32% |
| XBI241115P00100000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 8.50 | 9.35 | 9.60 | 0.00 | - | 2 | 303 | 21.69% |
| XBI241220P00100000 | 2024-06-27 9:49AM EDT | 2024-12-20 | 10.20 | 8.80 | 11.65 | 0.00 | - | 5 | 107 | 28.04% |
| XBI250117P00100000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 9.80 | 9.15 | 11.85 | 0.00 | - | 10 | 1,118 | 26.79% |
| XBI250620P00100000 | 2024-05-06 11:49AM EDT | 2025-06-20 | 15.15 | 10.00 | 14.00 | 0.00 | - | 1 | 170 | 26.23% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 2025-09-19 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 25.15% |
| XBI251219P00100000 | 2024-06-28 1:48PM EDT | 2025-12-19 | 13.65 | 13.25 | 13.90 | +1.70 | +14.23% | 2 | 65 | 21.13% |
| XBI260116P00100000 | 2024-06-04 10:58AM EDT | 2026-01-16 | 14.18 | 13.50 | 14.70 | 0.00 | - | 812 | 1,445 | 22.36% |
| XBI261218P00100000 | 2024-06-04 10:58AM EDT | 2026-12-18 | 15.48 | 13.00 | 18.00 | 0.00 | - | 1 | 492 | 23.42% |
© 2024 Yahoo. All rights reserved.