SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00120000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 181 | 53.71% |
| XBI240816C00120000 | 2024-06-25 11:03AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 10,089 | 31.25% |
| XBI240920C00120000 | 2024-06-21 12:04PM EDT | 2024-09-20 | 0.24 | 0.12 | 0.37 | 0.00 | - | 1 | 554 | 33.15% |
| XBI241018C00120000 | 2024-06-27 10:04AM EDT | 2024-10-18 | 0.28 | 0.21 | 0.27 | 0.00 | - | 35 | 321 | 26.98% |
| XBI241115C00120000 | 2024-06-21 12:13PM EDT | 2024-11-15 | 0.56 | 0.40 | 0.58 | 0.00 | - | 10 | 875 | 28.35% |
| XBI241220C00120000 | 2024-06-25 10:50AM EDT | 2024-12-20 | 1.05 | 0.73 | 0.88 | 0.00 | - | 1 | 25 | 28.09% |
| XBI250117C00120000 | 2024-06-28 3:36PM EDT | 2025-01-17 | 1.05 | 1.01 | 1.17 | -0.07 | -6.25% | 9 | 4,707 | 28.17% |
| XBI250321C00120000 | 2024-06-25 1:54PM EDT | 2025-03-21 | 2.19 | 1.68 | 2.09 | 0.00 | - | 10 | 26 | 29.44% |
| XBI250620C00120000 | 2024-06-28 3:32PM EDT | 2025-06-20 | 2.60 | 2.65 | 3.80 | -0.45 | -14.75% | 601 | 1,269 | 31.73% |
| XBI250919C00120000 | 2024-06-24 11:51AM EDT | 2025-09-19 | 4.35 | 3.70 | 4.25 | 0.00 | - | 1 | 40 | 29.68% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 2025-12-19 | 4.00 | 4.85 | 7.55 | 0.00 | - | 5 | 1,024 | 35.36% |
| XBI260116C00120000 | 2024-06-24 2:17PM EDT | 2026-01-16 | 5.69 | 4.95 | 6.25 | 0.00 | - | 10 | 92 | 31.39% |
| XBI260618C00120000 | 2024-05-01 2:49PM EDT | 2026-06-18 | 7.41 | 4.45 | 8.20 | 0.00 | - | - | 1 | 31.93% |
| XBI261218C00120000 | 2024-06-10 9:36AM EDT | 2026-12-18 | 8.18 | 6.00 | 11.00 | 0.00 | - | 1 | 16 | 33.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240920P00120000 | 2024-02-16 12:38PM EDT | 2024-09-20 | 26.90 | 23.70 | 27.55 | 0.00 | - | 1 | 6 | 31.01% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 2024-10-18 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 2024-11-15 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI250117P00120000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 27.01 | 25.15 | 28.55 | 0.00 | - | 5 | 1 | 28.82% |
| XBI250620P00120000 | 2024-06-21 10:07AM EDT | 2025-06-20 | 28.51 | 27.00 | 28.15 | 0.00 | - | 5 | 5 | 19.62% |
| XBI250919P00120000 | 2024-02-27 12:28PM EDT | 2025-09-19 | 22.75 | 25.55 | 28.50 | 0.00 | - | - | 1 | 19.21% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 2025-12-19 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 38.15% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 2026-01-16 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 36.63% |
© 2024 Yahoo. All rights reserved.