SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00075000 | 2024-06-13 9:50AM EDT | 2024-07-05 | 19.40 | 15.50 | 19.65 | 0.00 | - | 30 | 30 | 169.29% |
| XBI240712C00075000 | 2024-06-20 11:15AM EDT | 2024-07-12 | 15.10 | 16.65 | 18.15 | 0.00 | - | - | 10 | 76.37% |
| XBI240719C00075000 | 2024-06-21 12:48PM EDT | 2024-07-19 | 17.44 | 17.75 | 19.80 | 0.00 | - | 1 | 138 | 79.54% |
| XBI240816C00075000 | 2024-06-24 1:45PM EDT | 2024-08-16 | 19.58 | 17.95 | 18.50 | 0.00 | - | 1 | 2 | 47.61% |
| XBI240920C00075000 | 2024-06-18 12:35PM EDT | 2024-09-20 | 16.48 | 18.60 | 19.00 | 0.00 | - | 1 | 109 | 42.29% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 18.54 | 18.75 | 22.00 | 0.00 | - | 2 | 20 | 59.51% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241220C00075000 | 2024-05-23 11:06AM EDT | 2024-12-20 | 18.90 | 19.85 | 20.50 | 0.00 | - | - | 10 | 39.14% |
| XBI250117C00075000 | 2024-06-18 1:20PM EDT | 2025-01-17 | 18.40 | 19.60 | 22.65 | 0.00 | - | 1 | 829 | 47.42% |
| XBI250620C00075000 | 2024-05-20 11:41AM EDT | 2025-06-20 | 23.11 | 20.30 | 20.85 | 0.00 | - | 1 | 34 | 28.83% |
| XBI250919C00075000 | 2024-06-27 10:34AM EDT | 2025-09-19 | 23.80 | 23.55 | 24.70 | 0.00 | - | 26 | 31 | 38.49% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 41.58% |
| XBI260116C00075000 | 2024-06-25 2:38PM EDT | 2026-01-16 | 25.97 | 24.15 | 27.40 | 0.00 | - | 4 | 37 | 41.63% |
| XBI260618C00075000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 24.25 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 41.96% |
| XBI261218C00075000 | 2024-06-12 10:15AM EDT | 2026-12-18 | 29.90 | 26.00 | 30.50 | 0.00 | - | 1 | 113 | 39.59% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00075000 | 2024-06-28 1:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 54.69% |
| XBI240719P00075000 | 2024-06-28 11:13AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 11,131 | 42.77% |
| XBI240726P00075000 | 2024-06-27 2:58PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 8 | 41.99% |
| XBI240802P00075000 | 2024-06-25 9:42AM EDT | 2024-08-02 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 63 | 44.24% |
| XBI240816P00075000 | 2024-06-28 3:16PM EDT | 2024-08-16 | 0.14 | 0.06 | 0.18 | -0.01 | -6.67% | 37 | 406 | 33.69% |
| XBI240920P00075000 | 2024-06-28 12:32PM EDT | 2024-09-20 | 0.33 | 0.11 | 0.38 | +0.03 | +10.00% | 3 | 10,170 | 30.13% |
| XBI241018P00075000 | 2024-06-25 11:51AM EDT | 2024-10-18 | 0.52 | 0.46 | 0.55 | 0.00 | - | 15 | 2,275 | 28.57% |
| XBI241115P00075000 | 2024-06-26 10:13AM EDT | 2024-11-15 | 0.93 | 0.77 | 0.86 | 0.00 | - | 20 | 179 | 28.88% |
| XBI241220P00075000 | 2024-06-27 1:56PM EDT | 2024-12-20 | 1.16 | 1.05 | 1.79 | 0.00 | - | 1 | 18 | 32.86% |
| XBI250117P00075000 | 2024-06-26 10:01AM EDT | 2025-01-17 | 1.47 | 1.26 | 1.41 | 0.00 | - | 1 | 15,240 | 28.04% |
| XBI250321P00075000 | 2024-06-28 3:36PM EDT | 2025-03-21 | 2.00 | 1.71 | 2.01 | +0.02 | +1.01% | 4 | 2,906 | 27.84% |
| XBI250620P00075000 | 2024-06-28 9:44AM EDT | 2025-06-20 | 2.45 | 2.24 | 2.84 | -0.65 | -20.97% | 1 | 979 | 27.63% |
| XBI250919P00075000 | 2024-06-03 12:44PM EDT | 2025-09-19 | 3.50 | 2.24 | 4.30 | 0.00 | - | 1,600 | 1,619 | 29.80% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 2025-12-19 | 5.60 | 3.50 | 3.95 | 0.00 | - | 1 | 57 | 26.09% |
| XBI260116P00075000 | 2024-06-11 11:03AM EDT | 2026-01-16 | 4.60 | 3.60 | 4.10 | 0.00 | - | 250 | 7,817 | 25.89% |
| XBI260618P00075000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 5.47 | 2.36 | 5.90 | 0.00 | - | 2 | 1,233 | 27.66% |
| XBI261218P00075000 | 2024-06-25 10:54AM EDT | 2026-12-18 | 5.90 | 3.00 | 7.50 | 0.00 | - | 1 | 11 | 28.27% |
© 2024 Yahoo. All rights reserved.