SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00105000 | 2024-06-25 12:43PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 41 | 43.16% |
| XBI240712C00105000 | 2024-06-17 10:30AM EDT | 2024-07-12 | 0.07 | 0.02 | 0.29 | 0.00 | - | 1 | 1 | 44.29% |
| XBI240719C00105000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.09 | 0.00 | - | 18 | 1,872 | 28.42% |
| XBI240726C00105000 | 2024-06-28 2:20PM EDT | 2024-07-26 | 0.09 | 0.05 | 0.17 | -0.26 | -74.29% | 1 | 13 | 27.83% |
| XBI240802C00105000 | 2024-06-28 11:15AM EDT | 2024-08-02 | 0.20 | 0.15 | 0.22 | -0.06 | -23.08% | 1 | 50 | 26.27% |
| XBI240816C00105000 | 2024-06-28 3:16PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.38 | -0.05 | -12.50% | 38 | 1,316 | 25.29% |
| XBI240920C00105000 | 2024-06-27 3:38PM EDT | 2024-09-20 | 1.08 | 0.90 | 1.08 | 0.00 | - | 3 | 473 | 26.44% |
| XBI241018C00105000 | 2024-06-28 2:30PM EDT | 2024-10-18 | 1.49 | 1.44 | 1.58 | -0.43 | -22.40% | 25 | 349 | 26.39% |
| XBI241115C00105000 | 2024-06-28 3:27PM EDT | 2024-11-15 | 2.19 | 2.22 | 2.37 | -0.24 | -9.88% | 5 | 804 | 28.02% |
| XBI241220C00105000 | 2024-06-28 12:00PM EDT | 2024-12-20 | 2.93 | 2.89 | 3.05 | -0.27 | -8.44% | 1 | 31 | 28.21% |
| XBI250117C00105000 | 2024-06-28 2:56PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.65 | -0.24 | -6.59% | 2 | 3,066 | 28.66% |
| XBI250321C00105000 | 2024-06-24 12:02PM EDT | 2025-03-21 | 5.50 | 4.65 | 5.05 | 0.00 | - | 1 | 180 | 29.87% |
| XBI250620C00105000 | 2024-06-21 3:11PM EDT | 2025-06-20 | 6.35 | 6.20 | 6.60 | 0.00 | - | 3 | 336 | 30.23% |
| XBI250919C00105000 | 2024-06-25 3:36PM EDT | 2025-09-19 | 8.11 | 7.55 | 8.20 | 0.00 | - | 10 | 111 | 30.99% |
| XBI251219C00105000 | 2024-06-24 1:37PM EDT | 2025-12-19 | 9.70 | 8.80 | 9.60 | 0.00 | - | 20 | 1,352 | 31.41% |
| XBI260116C00105000 | 2024-06-17 1:29PM EDT | 2026-01-16 | 8.15 | 9.15 | 10.00 | 0.00 | - | 1 | 318 | 31.50% |
| XBI261218C00105000 | 2024-05-28 1:30PM EDT | 2026-12-18 | 11.79 | 11.00 | 16.00 | 0.00 | - | 12 | 61 | 35.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00105000 | 2024-06-05 11:55AM EDT | 2024-07-12 | 11.37 | 10.75 | 13.95 | 0.00 | - | - | 0 | 76.15% |
| XBI240719P00105000 | 2024-06-03 11:09AM EDT | 2024-07-19 | 12.39 | 11.90 | 12.70 | 0.00 | - | 4 | 0 | 39.45% |
| XBI240802P00105000 | 2024-06-20 11:51AM EDT | 2024-08-02 | 15.30 | 10.55 | 13.35 | 0.00 | - | - | 1 | 40.72% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240920P00105000 | 2024-06-14 9:57AM EDT | 2024-09-20 | 13.30 | 12.40 | 12.75 | 0.00 | - | 20 | 21 | 20.36% |
| XBI241018P00105000 | 2024-06-28 3:59PM EDT | 2024-10-18 | 12.80 | 11.95 | 13.10 | -0.33 | -2.51% | 1 | 1 | 20.83% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 2024-11-15 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 39.37% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 15.68 | 14.55 | 14.95 | 0.00 | - | 29 | 2,110 | 24.56% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 17.50 | 16.75 | 18.45 | 0.00 | - | 205 | 205 | 33.60% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 28.30% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 2025-09-19 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 23.46% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 62.26% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 19.60 | 17.75 | 21.00 | 0.00 | - | 126 | 548 | 28.71% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 22.76% |
© 2024 Yahoo. All rights reserved.