SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:86.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00086000 | 2024-06-28 3:03PM EDT | 2024-07-05 | 6.38 | 4.75 | 8.70 | -1.37 | -17.68% | 5 | 9 | 92.97% |
| XBI240712C00086000 | 2024-06-18 12:41PM EDT | 2024-07-12 | 4.95 | 6.90 | 8.90 | 0.00 | - | - | 1 | 51.47% |
| XBI240719C00086000 | 2024-06-28 2:50PM EDT | 2024-07-19 | 6.94 | 6.15 | 7.30 | -1.51 | -17.87% | 4 | 617 | 31.91% |
| XBI240726C00086000 | 2024-06-21 9:42AM EDT | 2024-07-26 | 6.90 | 7.35 | 8.40 | 0.00 | - | 1 | 1 | 42.82% |
| XBI240816C00086000 | 2024-06-28 3:12PM EDT | 2024-08-16 | 7.82 | 8.15 | 9.30 | +0.03 | +0.39% | 2 | 203 | 40.48% |
| XBI240920C00086000 | 2024-06-25 3:27PM EDT | 2024-09-20 | 9.93 | 9.10 | 10.25 | 0.00 | - | 6 | 76 | 37.12% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 9.50 | 10.30 | 11.40 | 0.00 | - | 1 | 0 | 38.45% |
| XBI241220C00086000 | 2024-06-28 12:11PM EDT | 2024-12-20 | 11.50 | 11.70 | 11.95 | -0.50 | -4.17% | 3 | 28 | 33.14% |
| XBI250117C00086000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 12.36 | 10.60 | 10.90 | 0.00 | - | 1 | 591 | 26.53% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| XBI260116C00086000 | 2024-06-14 2:05PM EDT | 2026-01-16 | 17.70 | 18.05 | 21.00 | 0.00 | - | 1 | 51 | 39.66% |
| XBI261218C00086000 | 2024-05-29 12:06PM EDT | 2026-12-18 | 19.75 | 19.50 | 24.00 | 0.00 | - | 10 | 10 | 37.02% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00086000 | 2024-06-27 11:43AM EDT | 2024-07-05 | 0.09 | 0.02 | 0.29 | 0.00 | - | 4 | 36 | 44.24% |
| XBI240712P00086000 | 2024-06-28 12:23PM EDT | 2024-07-12 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 2 | 29 | 29.98% |
| XBI240719P00086000 | 2024-06-28 1:30PM EDT | 2024-07-19 | 0.34 | 0.28 | 0.32 | 0.00 | - | 16 | 4,650 | 26.27% |
| XBI240726P00086000 | 2024-06-28 3:10PM EDT | 2024-07-26 | 0.54 | 0.26 | 0.72 | -0.03 | -5.26% | 720 | 56 | 29.71% |
| XBI240802P00086000 | 2024-06-28 3:49PM EDT | 2024-08-02 | 0.70 | 0.58 | 0.70 | +0.09 | +14.75% | 9 | 12 | 26.29% |
| XBI240816P00086000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 1.05 | 0.96 | 1.03 | +0.03 | +2.94% | 129 | 867 | 25.88% |
| XBI240920P00086000 | 2024-06-12 12:09PM EDT | 2024-09-20 | 1.72 | 1.58 | 1.68 | 0.00 | - | 3 | 454 | 24.66% |
| XBI241018P00086000 | 2024-06-20 11:33AM EDT | 2024-10-18 | 3.30 | 1.93 | 2.42 | 0.00 | - | 6 | 7 | 25.79% |
| XBI250117P00086000 | 2024-06-28 2:09PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.80 | -0.15 | -3.80% | 105 | 1,249 | 24.96% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 7.75 | 4.40 | 6.40 | 0.00 | - | 41 | 57 | 26.69% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 30.93% |
| XBI261218P00086000 | 2024-06-21 3:43PM EDT | 2026-12-18 | 8.78 | 7.00 | 10.10 | 0.00 | - | 600 | 606 | 23.68% |
© 2024 Yahoo. All rights reserved.