Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240719C00076000 | 2024-05-31 9:46AM EDT | 2024-07-19 | 15.49 | 15.65 | 18.10 | 0.00 | - | 1 | 2 | 82.96% |
XBI240816C00076000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 10.10 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 38.82% |
XBI240920C00076000 | 2023-10-06 1:42PM EDT | 2024-09-20 | 7.80 | 7.05 | 7.30 | 0.00 | - | 13 | 58 | 0.00% |
XBI250117C00076000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 20.85 | 19.20 | 20.25 | 0.00 | - | 4 | 18 | 38.85% |
XBI250919C00076000 | 2023-12-07 2:32PM EDT | 2025-09-19 | 17.85 | 22.55 | 25.50 | 0.00 | - | 15 | 15 | 42.78% |
XBI260116C00076000 | 2024-04-23 2:25PM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240719P00076000 | 2024-06-28 11:47AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.27 | -0.06 | -60.00% | 1 | 606 | 53.03% |
XBI240816P00076000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.15 | 0.08 | 0.19 | -0.03 | -16.67% | 1 | 317 | 32.28% |
XBI240920P00076000 | 2024-06-26 10:02AM EDT | 2024-09-20 | 0.44 | 0.31 | 0.51 | 0.00 | - | 1 | 569 | 30.76% |
XBI241220P00076000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 2.94 | 1.28 | 1.55 | 0.00 | - | 1 | 1 | 29.86% |
XBI250117P00076000 | 2024-06-25 11:01AM EDT | 2025-01-17 | 1.46 | 1.40 | 1.57 | 0.00 | - | 54 | 2,221 | 27.86% |
XBI250919P00076000 | 2024-02-09 3:51PM EDT | 2025-09-19 | 5.85 | 2.70 | 6.00 | 0.00 | - | - | 20 | 34.22% |
XBI251219P00076000 | 2024-04-15 3:10PM EDT | 2025-12-19 | 5.25 | 4.20 | 6.30 | 0.00 | - | 2 | 11 | 32.06% |
XBI260116P00076000 | 2024-02-28 1:08PM EDT | 2026-01-16 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 31.40% |