SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00115000 | 2024-06-21 3:25PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 458 | 38.28% |
| XBI240816C00115000 | 2024-06-28 3:16PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 5 | 914 | 29.20% |
| XBI240920C00115000 | 2024-06-28 2:23PM EDT | 2024-09-20 | 0.23 | 0.20 | 0.23 | 0.00 | - | 48 | 418 | 26.22% |
| XBI241018C00115000 | 2024-06-20 2:32PM EDT | 2024-10-18 | 0.44 | 0.39 | 0.51 | 0.00 | - | 41 | 350 | 26.91% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 140 | 30.64% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 2024-12-20 | 2.29 | 1.09 | 1.98 | 0.00 | - | 1 | 21 | 31.87% |
| XBI250117C00115000 | 2024-06-27 3:45PM EDT | 2025-01-17 | 1.69 | 1.51 | 1.70 | 0.00 | - | 2 | 1,937 | 28.08% |
| XBI250321C00115000 | 2024-06-27 1:03PM EDT | 2025-03-21 | 2.65 | 2.41 | 2.70 | 0.00 | - | 30 | 54 | 29.00% |
| XBI250620C00115000 | 2024-06-20 12:55PM EDT | 2025-06-20 | 3.14 | 3.55 | 4.90 | 0.00 | - | 1 | 148 | 32.34% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 4.80 | 5.80 | 8.70 | 0.00 | - | 2 | 291 | 35.46% |
| XBI260116C00115000 | 2024-05-16 3:25PM EDT | 2026-01-16 | 7.40 | 5.80 | 6.65 | 0.00 | - | 10 | 103 | 29.86% |
| XBI261218C00115000 | 2024-06-25 3:02PM EDT | 2026-12-18 | 10.45 | 7.50 | 12.50 | 0.00 | - | 15 | 347 | 34.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 31.64 | 23.00 | 23.90 | 0.00 | - | 3 | 3 | 77.37% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 2024-08-16 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 83.58% |
| XBI240920P00115000 | 2023-12-21 10:54AM EDT | 2024-09-20 | 30.60 | 26.25 | 30.20 | 0.00 | - | 2 | 2 | 73.23% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 2024-10-18 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 49.76% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 42.87% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 2024-12-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 32.06 | 24.85 | 27.65 | 0.00 | - | 2 | 8 | 44.80% |
| XBI250321P00115000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 23.59 | 21.75 | 23.05 | 0.00 | - | 58 | 1,381 | 19.35% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 2025-06-20 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 59.06% |
© 2024 Yahoo. All rights reserved.