SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00050000 | 2024-05-13 2:06PM EDT | 2024-07-19 | 40.22 | 42.20 | 46.10 | 0.00 | - | 1 | 2 | 197.85% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 2024-08-16 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240920C00050000 | 2024-05-09 12:22PM EDT | 2024-09-20 | 40.45 | 40.20 | 43.45 | 0.00 | - | 1 | 0 | 84.08% |
| XBI241220C00050000 | 2024-06-26 11:24AM EDT | 2024-12-20 | 43.16 | 41.50 | 45.35 | 0.00 | - | 1 | 0 | 57.79% |
| XBI250117C00050000 | 2024-06-14 2:55PM EDT | 2025-01-17 | 42.67 | 42.70 | 45.40 | 0.00 | - | 2 | 61 | 62.40% |
| XBI250321C00050000 | 2024-06-07 1:40PM EDT | 2025-03-21 | 43.00 | 42.65 | 45.90 | 0.00 | - | 2 | 2 | 56.84% |
| XBI250620C00050000 | 2024-05-30 12:36PM EDT | 2025-06-20 | 40.54 | 42.00 | 46.90 | 0.00 | - | 1 | 7 | 50.53% |
| XBI250919C00050000 | 2024-05-06 1:30PM EDT | 2025-09-19 | 43.25 | 44.00 | 48.50 | 0.00 | - | 1 | 2 | 56.52% |
| XBI251219C00050000 | 2024-04-30 11:09AM EDT | 2025-12-19 | 39.50 | 39.15 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XBI260116C00050000 | 2024-06-20 3:06PM EDT | 2026-01-16 | 43.00 | 43.05 | 47.90 | 0.00 | - | 2 | 27 | 58.09% |
| XBI261218C00050000 | 2024-06-28 3:38PM EDT | 2026-12-18 | 46.75 | 44.00 | 49.00 | +3.25 | +7.47% | 2 | 42 | 49.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 81.64% |
| XBI240920P00050000 | 2024-06-12 10:01AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 60.35% |
| XBI241018P00050000 | 2024-05-14 3:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 52.54% |
| XBI250117P00050000 | 2024-06-12 9:51AM EDT | 2025-01-17 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 3,675 | 45.22% |
| XBI250620P00050000 | 2023-11-06 4:18PM EDT | 2025-06-20 | 2.66 | 1.69 | 1.88 | 0.00 | - | 1 | 3 | 50.93% |
| XBI250919P00050000 | 2024-04-26 1:36PM EDT | 2025-09-19 | 1.03 | 0.20 | 1.00 | 0.00 | - | 2 | 3 | 39.06% |
| XBI251219P00050000 | 2024-05-24 9:40AM EDT | 2025-12-19 | 0.99 | 0.00 | 1.00 | 0.00 | - | 2 | 6,416 | 35.61% |
| XBI260116P00050000 | 2024-06-28 11:56AM EDT | 2026-01-16 | 0.51 | 0.38 | 0.76 | -0.04 | -7.27% | 2 | 538 | 32.57% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 2026-12-18 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 33.11% |
© 2024 Yahoo. All rights reserved.