SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712C00082000 | 2024-06-11 2:12PM EDT | 2024-07-12 | 11.10 | 8.75 | 12.75 | 0.00 | - | 5 | 11 | 86.87% |
| XBI240719C00082000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 11.61 | 9.00 | 12.90 | 0.00 | - | 1 | 31 | 73.27% |
| XBI240816C00082000 | 2024-06-28 9:46AM EDT | 2024-08-16 | 11.66 | 11.55 | 12.80 | -0.57 | -4.66% | 1 | 270 | 46.95% |
| XBI240920C00082000 | 2024-06-17 2:42PM EDT | 2024-09-20 | 11.30 | 12.35 | 13.55 | 0.00 | - | 1 | 42 | 41.48% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 10.00 | 11.95 | 13.20 | 0.00 | - | 1 | 5 | 26.94% |
| XBI250117C00082000 | 2024-05-24 12:07PM EDT | 2025-01-17 | 13.55 | 15.10 | 15.55 | 0.00 | - | 2 | 66 | 35.62% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 18.05% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 41.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00082000 | 2024-06-24 1:03PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.18 | +0.02 | +100.00% | 1 | 17 | 50.20% |
| XBI240712P00082000 | 2024-06-27 10:21AM EDT | 2024-07-12 | 0.15 | 0.02 | 0.28 | 0.00 | - | 1 | 2 | 44.78% |
| XBI240719P00082000 | 2024-06-28 3:18PM EDT | 2024-07-19 | 0.14 | 0.08 | 0.16 | 0.00 | - | 26 | 824 | 32.18% |
| XBI240726P00082000 | 2024-06-27 3:15PM EDT | 2024-07-26 | 0.19 | 0.10 | 0.49 | 0.00 | - | 5 | 17 | 36.72% |
| XBI240816P00082000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 0.59 | 0.44 | 0.51 | +0.09 | +18.00% | 24 | 2,604 | 28.08% |
| XBI240920P00082000 | 2024-06-28 3:15PM EDT | 2024-09-20 | 0.96 | 0.89 | 0.97 | -0.07 | -6.80% | 2 | 3,347 | 26.37% |
| XBI241018P00082000 | 2024-05-22 10:29AM EDT | 2024-10-18 | 2.00 | 1.46 | 1.63 | 0.00 | - | 1 | 1,663 | 27.88% |
| XBI250117P00082000 | 2024-06-28 11:37AM EDT | 2025-01-17 | 2.72 | 2.57 | 2.67 | +0.24 | +9.68% | 1 | 659 | 25.89% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 72.67% |
| XBI251219P00082000 | 2024-05-13 10:35AM EDT | 2025-12-19 | 7.45 | 3.00 | 8.00 | 0.00 | - | 137 | 153 | 30.06% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 32.65% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
© 2024 Yahoo. All rights reserved.