SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00078000 | 2024-06-17 11:54AM EDT | 2024-07-19 | 12.75 | 13.10 | 16.00 | 0.00 | - | 1 | 89 | 73.39% |
| XBI240816C00078000 | 2024-06-21 12:54PM EDT | 2024-08-16 | 15.01 | 14.05 | 17.15 | 0.00 | - | 1 | 24 | 61.57% |
| XBI240920C00078000 | 2024-06-24 3:52PM EDT | 2024-09-20 | 17.35 | 15.85 | 17.15 | 0.00 | - | 2 | 324 | 47.02% |
| XBI241220C00078000 | 2024-06-06 10:17AM EDT | 2024-12-20 | 18.18 | 17.70 | 19.05 | 0.00 | - | - | 10 | 42.76% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 19.70 | 19.10 | 19.55 | 0.00 | - | 3 | 39 | 42.05% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 2025-12-19 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00078000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.12 | -0.01 | -12.50% | 9 | 3,196 | 40.23% |
| XBI240816P00078000 | 2024-06-26 9:59AM EDT | 2024-08-16 | 0.30 | 0.20 | 0.28 | 0.00 | - | 1 | 467 | 31.25% |
| XBI240920P00078000 | 2024-06-24 10:15AM EDT | 2024-09-20 | 0.53 | 0.44 | 0.63 | 0.00 | - | 12 | 1,070 | 29.30% |
| XBI241220P00078000 | 2024-06-18 3:58PM EDT | 2024-12-20 | 2.09 | 1.47 | 1.75 | 0.00 | - | 1 | 3 | 28.46% |
| XBI250117P00078000 | 2024-06-14 12:41PM EDT | 2025-01-17 | 2.25 | 1.73 | 1.93 | 0.00 | - | 3 | 3,075 | 27.45% |
| XBI250919P00078000 | 2024-04-16 1:00PM EDT | 2025-09-19 | 6.40 | 3.90 | 6.00 | 0.00 | - | - | 53 | 31.91% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 2025-12-19 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 31.02% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 2026-01-16 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 33.83% |
© 2024 Yahoo. All rights reserved.