SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00085000 | 2024-06-28 3:43PM EDT | 2024-07-05 | 7.30 | 7.65 | 9.70 | -0.30 | -3.95% | 6 | 52 | 72.85% |
| XBI240712C00085000 | 2024-06-18 11:32AM EDT | 2024-07-12 | 5.54 | 7.85 | 8.20 | 0.00 | - | - | 1 | 40.53% |
| XBI240719C00085000 | 2024-06-27 3:10PM EDT | 2024-07-19 | 8.40 | 8.05 | 8.40 | 0.00 | - | 21 | 2,152 | 37.11% |
| XBI240726C00085000 | 2024-06-21 12:17PM EDT | 2024-07-26 | 7.88 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 55.59% |
| XBI240816C00085000 | 2024-06-27 11:40AM EDT | 2024-08-16 | 8.80 | 8.95 | 9.70 | 0.00 | - | 1 | 332 | 37.87% |
| XBI240920C00085000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 9.40 | 9.90 | 11.10 | -0.37 | -3.79% | 1 | 108 | 38.49% |
| XBI241018C00085000 | 2024-06-18 11:44AM EDT | 2024-10-18 | 8.97 | 10.50 | 12.00 | 0.00 | - | 2 | 20 | 38.41% |
| XBI241115C00085000 | 2024-06-24 1:03PM EDT | 2024-11-15 | 12.60 | 11.55 | 12.85 | 0.00 | - | 2 | 53 | 38.55% |
| XBI241220C00085000 | 2024-06-21 1:47PM EDT | 2024-12-20 | 12.75 | 12.35 | 12.70 | 0.00 | - | 1 | 11 | 33.83% |
| XBI250117C00085000 | 2024-06-24 10:31AM EDT | 2025-01-17 | 14.35 | 12.90 | 13.20 | 0.00 | - | 1 | 909 | 33.44% |
| XBI250321C00085000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 14.45 | 14.80 | 16.60 | 0.00 | - | 36 | 34 | 41.08% |
| XBI250620C00085000 | 2024-06-24 12:08PM EDT | 2025-06-20 | 15.90 | 15.70 | 17.25 | -1.29 | -7.50% | 1 | 1,713 | 37.40% |
| XBI250919C00085000 | 2024-06-25 11:53AM EDT | 2025-09-19 | 17.95 | 17.00 | 19.50 | 0.00 | - | 1 | 233 | 39.37% |
| XBI251219C00085000 | 2024-06-07 3:59PM EDT | 2025-12-19 | 18.50 | 18.25 | 19.80 | 0.00 | - | 5 | 67 | 36.62% |
| XBI260116C00085000 | 2024-06-27 10:35AM EDT | 2026-01-16 | 18.45 | 18.65 | 20.00 | 0.00 | - | 1 | 23 | 36.18% |
| XBI260618C00085000 | 2024-06-18 10:19AM EDT | 2026-06-18 | 18.39 | 18.85 | 22.55 | 0.00 | - | 1 | 7 | 37.47% |
| XBI261218C00085000 | 2024-06-28 10:58AM EDT | 2026-12-18 | 21.26 | 20.00 | 24.50 | +0.86 | +4.22% | 4 | 15 | 37.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00085000 | 2024-06-28 12:19PM EDT | 2024-07-05 | 0.09 | 0.02 | 0.15 | +0.04 | +80.00% | 10 | 29 | 41.80% |
| XBI240712P00085000 | 2024-06-27 10:21AM EDT | 2024-07-12 | 0.18 | 0.10 | 0.14 | 0.00 | - | 1 | 14 | 29.10% |
| XBI240719P00085000 | 2024-06-28 3:13PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.25 | -0.03 | -11.11% | 52 | 11,093 | 27.30% |
| XBI240726P00085000 | 2024-06-28 2:01PM EDT | 2024-07-26 | 0.42 | 0.33 | 0.54 | -0.02 | -4.55% | 11 | 16 | 29.59% |
| XBI240802P00085000 | 2024-06-28 3:41PM EDT | 2024-08-02 | 0.58 | 0.49 | 0.57 | +0.01 | +1.75% | 1 | 113 | 26.95% |
| XBI240816P00085000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 0.94 | 0.81 | 0.87 | +0.08 | +9.30% | 78 | 5,290 | 26.47% |
| XBI240920P00085000 | 2024-06-28 2:02PM EDT | 2024-09-20 | 1.52 | 1.38 | 1.50 | -0.08 | -5.00% | 13 | 1,287 | 25.32% |
| XBI241018P00085000 | 2024-06-24 10:24AM EDT | 2024-10-18 | 1.40 | 1.77 | 2.11 | 0.00 | - | 1 | 5,865 | 25.79% |
| XBI241115P00085000 | 2024-06-26 3:43PM EDT | 2024-11-15 | 2.82 | 2.46 | 2.63 | +0.02 | +0.71% | 1 | 1,329 | 25.88% |
| XBI241220P00085000 | 2024-06-21 12:54PM EDT | 2024-12-20 | 3.45 | 2.83 | 3.15 | 0.00 | - | 20 | 153 | 25.58% |
| XBI250117P00085000 | 2024-06-27 1:53PM EDT | 2025-01-17 | 3.45 | 3.30 | 3.45 | 0.00 | - | 1 | 4,782 | 25.03% |
| XBI250321P00085000 | 2024-06-13 10:16AM EDT | 2025-03-21 | 4.05 | 4.00 | 4.50 | 0.00 | - | 2 | 31 | 25.70% |
| XBI250620P00085000 | 2024-06-24 12:26PM EDT | 2025-06-20 | 4.80 | 4.90 | 6.30 | 0.00 | - | 10 | 1,377 | 27.70% |
| XBI250919P00085000 | 2024-06-25 10:39AM EDT | 2025-09-19 | 5.55 | 5.45 | 6.15 | 0.00 | - | 5 | 14 | 24.32% |
| XBI251219P00085000 | 2024-06-24 10:26AM EDT | 2025-12-19 | 6.23 | 6.25 | 6.95 | 0.00 | - | 11 | 290 | 24.15% |
| XBI260116P00085000 | 2024-06-13 12:30PM EDT | 2026-01-16 | 6.90 | 6.55 | 8.10 | 0.00 | - | 1 | 2,352 | 26.29% |
| XBI261218P00085000 | 2024-06-06 10:08AM EDT | 2026-12-18 | 8.91 | 6.50 | 11.00 | 0.00 | - | 1 | 1,516 | 26.28% |
© 2024 Yahoo. All rights reserved.