SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00070000 | 2024-06-10 9:31AM EDT | 2024-07-19 | 20.18 | 21.00 | 24.75 | 0.00 | - | 2 | 17 | 64.06% |
| XBI240816C00070000 | 2024-06-10 10:30AM EDT | 2024-08-16 | 20.90 | 22.80 | 25.10 | 0.00 | - | 2 | 11 | 67.07% |
| XBI240920C00070000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 24.22 | 23.10 | 23.75 | 0.00 | - | 1 | 45 | 48.61% |
| XBI241018C00070000 | 2024-06-28 12:10PM EDT | 2024-10-18 | 23.49 | 22.35 | 25.70 | +6.19 | +35.78% | 1 | 3 | 60.35% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 16.50 | 20.60 | 23.05 | 0.00 | - | 3 | 2 | 28.52% |
| XBI250117C00070000 | 2024-06-21 9:44AM EDT | 2025-01-17 | 24.37 | 24.90 | 27.00 | 0.00 | - | 1 | 2,471 | 52.28% |
| XBI250620C00070000 | 2024-06-25 12:28PM EDT | 2025-06-20 | 28.00 | 25.55 | 28.10 | 0.00 | - | 1 | 436 | 43.88% |
| XBI250919C00070000 | 2024-06-24 11:22AM EDT | 2025-09-19 | 29.30 | 26.90 | 29.25 | 0.00 | - | 1 | 6 | 43.18% |
| XBI251219C00070000 | 2024-06-21 11:54AM EDT | 2025-12-19 | 28.46 | 27.95 | 29.65 | 0.00 | - | 6 | 75 | 40.61% |
| XBI260116C00070000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 30.00 | 26.00 | 29.05 | 0.00 | - | 1 | 583 | 37.77% |
| XBI260618C00070000 | 2024-06-14 2:58PM EDT | 2026-06-18 | 29.60 | 28.00 | 31.70 | 0.00 | - | - | 5 | 40.55% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 26.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00070000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.12 | +0.04 | +133.33% | 1 | 279 | 54.69% |
| XBI240802P00070000 | 2024-06-18 1:49PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.65 | 0.00 | - | - | 6 | 56.64% |
| XBI240816P00070000 | 2024-06-28 10:23AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 30 | 233 | 38.57% |
| XBI240920P00070000 | 2024-06-28 11:37AM EDT | 2024-09-20 | 0.23 | 0.07 | 0.40 | -0.10 | -30.30% | 1 | 1,539 | 38.21% |
| XBI241018P00070000 | 2024-06-25 12:16PM EDT | 2024-10-18 | 0.26 | 0.11 | 0.35 | 0.00 | - | 15 | 299 | 32.13% |
| XBI241115P00070000 | 2024-06-28 9:58AM EDT | 2024-11-15 | 0.47 | 0.33 | 0.88 | 0.00 | - | 15 | 374 | 35.94% |
| XBI241220P00070000 | 2024-06-25 3:18PM EDT | 2024-12-20 | 0.67 | 0.58 | 0.72 | 0.00 | - | 10 | 47 | 30.47% |
| XBI250117P00070000 | 2024-06-28 3:35PM EDT | 2025-01-17 | 1.02 | 0.71 | 1.07 | +0.16 | +18.60% | 11 | 13,602 | 31.54% |
| XBI250321P00070000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 1.13 | 1.06 | 1.27 | 0.00 | - | 2 | 96 | 29.00% |
| XBI250620P00070000 | 2024-06-28 2:03PM EDT | 2025-06-20 | 1.54 | 1.38 | 1.57 | -0.12 | -7.23% | 33 | 1,735 | 26.78% |
| XBI250919P00070000 | 2024-05-03 9:45AM EDT | 2025-09-19 | 3.29 | 2.12 | 4.00 | 0.00 | - | 11 | 75 | 34.13% |
| XBI251219P00070000 | 2024-06-03 9:49AM EDT | 2025-12-19 | 3.05 | 2.35 | 3.25 | 0.00 | - | 144 | 4,023 | 28.48% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 5.34 | 3.00 | 4.85 | 0.00 | - | 1 | 2,276 | 33.13% |
| XBI260618P00070000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 4.14 | 1.00 | 4.75 | 0.00 | - | 2 | 638 | 29.11% |
| XBI261218P00070000 | 2024-06-18 12:38PM EDT | 2026-12-18 | 4.20 | 1.50 | 6.50 | 0.00 | - | 297 | 298 | 30.35% |
© 2024 Yahoo. All rights reserved.