SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:81.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00081000 | 2024-06-28 12:09PM EDT | 2024-07-12 | 11.60 | 10.65 | 13.05 | +0.15 | +1.31% | 2 | 2 | 77.39% |
| XBI240719C00081000 | 2024-06-28 12:09PM EDT | 2024-07-19 | 11.59 | 10.25 | 13.20 | -0.46 | -3.82% | 2 | 13 | 65.87% |
| XBI240816C00081000 | 2024-06-21 10:51AM EDT | 2024-08-16 | 12.35 | 12.25 | 12.85 | 0.00 | - | 1 | 4 | 38.97% |
| XBI240920C00081000 | 2024-04-29 10:28AM EDT | 2024-09-20 | 10.00 | 9.25 | 10.55 | 0.00 | - | 3 | 56 | 0.00% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 11.35 | 12.55 | 15.60 | 0.00 | - | - | 1 | 44.41% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 10.86 | 12.60 | 14.55 | 0.00 | - | 954 | 1,000 | 30.25% |
| XBI250117C00081000 | 2024-06-24 1:14PM EDT | 2025-01-17 | 17.03 | 15.80 | 16.10 | 0.00 | - | 1 | 2,353 | 35.23% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 2025-06-20 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 53.33% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 2026-12-18 | 19.85 | 24.00 | 27.50 | 0.00 | - | 1 | 2 | 39.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00081000 | 2024-06-26 12:47PM EDT | 2024-07-05 | 0.06 | 0.01 | 0.23 | 0.00 | - | 350 | 362 | 56.84% |
| XBI240712P00081000 | 2024-06-28 10:58AM EDT | 2024-07-12 | 0.02 | 0.03 | 0.25 | -0.03 | -60.00% | 1 | 0 | 46.92% |
| XBI240719P00081000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.12 | -0.04 | -26.67% | 9 | 5,696 | 32.81% |
| XBI240816P00081000 | 2024-06-28 2:30PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.42 | -0.01 | -2.38% | 17 | 4,379 | 28.54% |
| XBI240920P00081000 | 2024-06-27 10:29AM EDT | 2024-09-20 | 0.88 | 0.75 | 0.88 | 0.00 | - | 1 | 62 | 27.20% |
| XBI241018P00081000 | 2024-06-11 10:39AM EDT | 2024-10-18 | 1.50 | 1.06 | 1.27 | 0.00 | - | 14 | 33 | 26.83% |
| XBI250117P00081000 | 2024-06-28 12:20PM EDT | 2025-01-17 | 2.47 | 2.33 | 2.44 | -0.02 | -0.80% | 54 | 1,846 | 26.16% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 2025-06-20 | 6.50 | 5.30 | 6.90 | 0.00 | - | 2 | 2 | 34.80% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.75 | 6.75 | 9.30 | 0.00 | - | 10 | 17 | 34.53% |
| XBI260116P00081000 | 2024-06-11 11:09AM EDT | 2026-01-16 | 6.00 | 5.25 | 5.75 | 0.00 | - | 10 | 440 | 24.67% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 10.70 | 8.30 | 11.00 | 0.00 | - | - | 1 | 30.04% |
© 2024 Yahoo. All rights reserved.