SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:79.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00079000 | 2024-06-17 12:22PM EDT | 2024-07-19 | 12.15 | 12.70 | 14.25 | 0.00 | - | 2 | 8 | 52.98% |
| XBI240816C00079000 | 2024-06-18 10:00AM EDT | 2024-08-16 | 12.36 | 14.15 | 15.60 | 0.00 | - | 5 | 8 | 52.78% |
| XBI240920C00079000 | 2024-06-12 3:45PM EDT | 2024-09-20 | 15.20 | 14.90 | 15.35 | 0.00 | - | 1 | 26 | 38.10% |
| XBI241220C00079000 | 2024-05-29 10:08AM EDT | 2024-12-20 | 13.63 | 16.75 | 17.25 | 0.00 | - | 1 | 97 | 37.00% |
| XBI250117C00079000 | 2024-06-17 10:02AM EDT | 2025-01-17 | 16.55 | 16.15 | 19.00 | 0.00 | - | 2 | 561 | 42.49% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 2025-12-19 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 44.67% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 2026-01-16 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 39.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00079000 | 2024-06-28 3:13PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 70 | 8 | 50.00% |
| XBI240712P00079000 | 2024-06-25 2:21PM EDT | 2024-07-12 | 0.09 | 0.01 | 0.24 | 0.00 | - | 6 | 32 | 53.22% |
| XBI240719P00079000 | 2024-06-28 2:31PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.11 | -0.10 | -58.82% | 8 | 355 | 37.11% |
| XBI240816P00079000 | 2024-06-28 10:46AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.30 | -0.08 | -22.22% | 6 | 1,850 | 29.88% |
| XBI240920P00079000 | 2024-06-20 2:55PM EDT | 2024-09-20 | 1.03 | 0.54 | 1.06 | 0.00 | - | 6 | 224 | 32.56% |
| XBI241220P00079000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 1.85 | 1.66 | 1.98 | +0.02 | +1.09% | 2 | 875 | 28.47% |
| XBI250117P00079000 | 2024-05-29 10:46AM EDT | 2025-01-17 | 3.65 | 1.97 | 2.07 | 0.00 | - | 249 | 2,623 | 26.93% |
| XBI250919P00079000 | 2024-04-12 3:17PM EDT | 2025-09-19 | 6.40 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 36.08% |
| XBI251219P00079000 | 2024-06-11 11:10AM EDT | 2025-12-19 | 5.20 | 4.50 | 5.95 | 0.00 | - | 25 | 91 | 27.91% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 7.05 | 3.55 | 6.45 | 0.00 | - | 68 | 72 | 28.54% |
© 2024 Yahoo. All rights reserved.