SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 0.00% |
| XBI240920C00065000 | 2024-06-17 3:47PM EDT | 2024-09-20 | 26.43 | 27.90 | 28.65 | 0.00 | - | 1 | 416 | 56.62% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 26.41 | 26.55 | 29.70 | 0.00 | - | 1 | 10 | 61.26% |
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 2024-11-15 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 75.70% |
| XBI250117C00065000 | 2024-06-25 12:27PM EDT | 2025-01-17 | 30.50 | 29.40 | 31.40 | 0.00 | - | 1 | 301 | 50.53% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 30.11 | 29.00 | 34.00 | 0.00 | - | 5 | 23 | 54.53% |
| XBI260116C00065000 | 2024-06-24 3:53PM EDT | 2026-01-16 | 34.25 | 32.10 | 33.85 | 0.00 | - | 1 | 771 | 42.76% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 2026-12-18 | 34.80 | 30.50 | 35.50 | 0.00 | - | 1 | 17 | 38.17% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00065000 | 2024-06-27 10:00AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 641 | 74.41% |
| XBI240816P00065000 | 2024-06-24 9:30AM EDT | 2024-08-16 | 0.05 | 0.01 | 0.24 | 0.00 | - | 10 | 226 | 54.79% |
| XBI240920P00065000 | 2024-06-12 12:00PM EDT | 2024-09-20 | 0.20 | 0.03 | 0.32 | 0.00 | - | 5 | 5,041 | 44.24% |
| XBI241018P00065000 | 2024-06-06 3:33PM EDT | 2024-10-18 | 0.25 | 0.02 | 0.38 | 0.00 | - | 2 | 23 | 39.65% |
| XBI241115P00065000 | 2024-06-21 2:26PM EDT | 2024-11-15 | 0.23 | 0.08 | 0.25 | 0.00 | - | 4 | 15 | 32.67% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 39.89% |
| XBI250117P00065000 | 2024-06-13 11:32AM EDT | 2025-01-17 | 0.50 | 0.38 | 0.81 | 0.00 | - | 5 | 12,657 | 35.06% |
| XBI250321P00065000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 0.63 | 0.63 | 0.84 | 0.00 | - | 2 | 550 | 30.91% |
| XBI250620P00065000 | 2024-06-27 1:13PM EDT | 2025-06-20 | 0.91 | 0.75 | 0.98 | 0.00 | - | 19 | 199 | 27.78% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 2025-09-19 | 2.29 | 2.04 | 2.87 | 0.00 | - | 10 | 11 | 34.86% |
| XBI251219P00065000 | 2024-06-24 10:49AM EDT | 2025-12-19 | 1.60 | 1.47 | 2.28 | 0.00 | - | 4 | 740 | 29.26% |
| XBI260116P00065000 | 2024-06-28 3:39PM EDT | 2026-01-16 | 1.95 | 1.72 | 2.32 | -1.25 | -39.06% | 1 | 4,890 | 28.70% |
| XBI260618P00065000 | 2024-06-05 1:52PM EDT | 2026-06-18 | 2.77 | 0.25 | 4.05 | 0.00 | - | - | 2 | 31.51% |
| XBI261218P00065000 | 2024-06-18 12:36PM EDT | 2026-12-18 | 3.05 | 0.50 | 5.50 | 0.00 | - | 44 | 48 | 32.20% |
© 2024 Yahoo. All rights reserved.