SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00080000 | 2024-06-28 9:32AM EDT | 2024-07-19 | 12.92 | 11.55 | 14.10 | +0.31 | +2.46% | 2 | 66 | 67.87% |
| XBI240726C00080000 | 2024-06-18 9:30AM EDT | 2024-07-26 | 11.18 | 12.80 | 14.25 | 0.00 | - | - | 1 | 61.11% |
| XBI240816C00080000 | 2024-06-28 9:46AM EDT | 2024-08-16 | 13.53 | 13.35 | 14.65 | -0.12 | -0.88% | 2 | 229 | 50.70% |
| XBI240920C00080000 | 2024-06-21 1:34PM EDT | 2024-09-20 | 14.20 | 14.10 | 15.35 | 0.00 | - | 1 | 230 | 44.34% |
| XBI241018C00080000 | 2024-06-20 11:40AM EDT | 2024-10-18 | 12.47 | 14.60 | 15.85 | 0.00 | - | 5 | 42 | 41.69% |
| XBI241115C00080000 | 2024-06-28 10:27AM EDT | 2024-11-15 | 15.50 | 15.35 | 16.65 | +0.40 | +2.65% | 3 | 13 | 41.83% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 33.86% |
| XBI250117C00080000 | 2024-06-27 3:46PM EDT | 2025-01-17 | 16.95 | 16.55 | 17.50 | 0.00 | - | 2 | 2,314 | 38.61% |
| XBI250321C00080000 | 2024-06-10 9:49AM EDT | 2025-03-21 | 15.50 | 17.65 | 18.35 | 0.00 | - | 1 | 5 | 37.02% |
| XBI250620C00080000 | 2024-06-06 3:39PM EDT | 2025-06-20 | 20.11 | 19.00 | 19.70 | 0.00 | - | 1 | 546 | 36.40% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 33.50% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 2025-12-19 | 21.05 | 19.50 | 23.00 | 0.00 | - | 1 | 51 | 38.23% |
| XBI260116C00080000 | 2024-06-25 10:53AM EDT | 2026-01-16 | 24.00 | 21.75 | 22.60 | 0.00 | - | 5 | 144 | 36.26% |
| XBI260618C00080000 | 2024-06-05 1:52PM EDT | 2026-06-18 | 24.98 | 22.20 | 25.00 | 0.00 | - | - | 2 | 37.54% |
| XBI261218C00080000 | 2024-06-26 1:21PM EDT | 2026-12-18 | 24.35 | 23.45 | 25.25 | 0.00 | - | 10 | 20 | 34.02% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00080000 | 2024-06-28 9:49AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.22 | -0.02 | -66.67% | 5 | 14 | 60.55% |
| XBI240712P00080000 | 2024-06-21 9:47AM EDT | 2024-07-12 | 0.18 | 0.01 | 0.25 | 0.00 | - | 10 | 20 | 50.29% |
| XBI240719P00080000 | 2024-06-28 3:13PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 8 | 20,564 | 32.81% |
| XBI240726P00080000 | 2024-06-26 12:42PM EDT | 2024-07-26 | 0.24 | 0.00 | 0.33 | 0.00 | - | 2 | 71 | 37.99% |
| XBI240802P00080000 | 2024-06-27 9:46AM EDT | 2024-08-02 | 0.23 | 0.08 | 0.30 | 0.00 | - | 1 | 83 | 33.20% |
| XBI240816P00080000 | 2024-06-28 3:16PM EDT | 2024-08-16 | 0.39 | 0.32 | 0.36 | +0.05 | +14.71% | 15 | 1,637 | 29.32% |
| XBI240920P00080000 | 2024-06-28 2:15PM EDT | 2024-09-20 | 0.72 | 0.64 | 0.77 | +0.04 | +5.88% | 12 | 1,225 | 27.71% |
| XBI241018P00080000 | 2024-06-24 10:24AM EDT | 2024-10-18 | 1.02 | 0.94 | 1.12 | 0.00 | - | 2 | 1,048 | 27.17% |
| XBI241115P00080000 | 2024-06-28 3:36PM EDT | 2024-11-15 | 1.57 | 1.41 | 1.53 | +0.18 | +12.95% | 18 | 1,485 | 27.27% |
| XBI241220P00080000 | 2024-06-24 1:17PM EDT | 2024-12-20 | 1.88 | 1.67 | 1.99 | 0.00 | - | 6 | 57 | 27.12% |
| XBI250117P00080000 | 2024-06-28 12:20PM EDT | 2025-01-17 | 2.26 | 2.17 | 2.24 | +0.06 | +2.73% | 26 | 13,644 | 26.50% |
| XBI250321P00080000 | 2024-06-14 10:56AM EDT | 2025-03-21 | 3.20 | 2.71 | 3.05 | 0.00 | - | 2 | 674 | 26.69% |
| XBI250620P00080000 | 2024-06-28 1:07PM EDT | 2025-06-20 | 3.79 | 2.92 | 3.85 | -0.47 | -11.03% | 600 | 3,366 | 25.90% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 39.72% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 5.45 | 7.80 | 0.00 | - | 1 | 716 | 31.78% |
| XBI260116P00080000 | 2024-06-28 10:47AM EDT | 2026-01-16 | 5.15 | 4.95 | 5.45 | -0.05 | -0.96% | 22 | 5,491 | 24.88% |
| XBI260618P00080000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 6.18 | 4.20 | 7.55 | 0.00 | - | 2 | 4 | 26.93% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 2026-12-18 | 8.20 | 4.00 | 9.00 | 0.00 | - | 2 | 29 | 26.98% |
© 2024 Yahoo. All rights reserved.