SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:89.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00089000 | 2024-06-28 1:21PM EDT | 2024-07-05 | 3.35 | 3.85 | 4.00 | -0.35 | -9.46% | 27 | 11 | 28.86% |
| XBI240719C00089000 | 2024-06-28 12:27PM EDT | 2024-07-19 | 4.30 | 4.60 | 4.75 | +0.07 | +1.65% | 17 | 375 | 28.35% |
| XBI240726C00089000 | 2024-06-20 1:58PM EDT | 2024-07-26 | 3.68 | 4.90 | 6.15 | 0.00 | - | 3 | 7 | 40.13% |
| XBI240816C00089000 | 2024-06-28 2:45PM EDT | 2024-08-16 | 5.76 | 5.85 | 6.00 | -0.08 | -1.37% | 2 | 253 | 29.11% |
| XBI240920C00089000 | 2024-06-27 10:46AM EDT | 2024-09-20 | 7.07 | 6.95 | 7.25 | 0.00 | - | 3 | 71 | 29.85% |
| XBI241018C00089000 | 2024-06-17 11:35AM EDT | 2024-10-18 | 6.90 | 7.80 | 8.95 | 0.00 | - | 1 | 95 | 34.61% |
| XBI241220C00089000 | 2024-06-25 11:20AM EDT | 2024-12-20 | 11.20 | 9.75 | 10.05 | 0.00 | - | 11 | 20 | 32.18% |
| XBI250117C00089000 | 2024-06-21 10:12AM EDT | 2025-01-17 | 9.88 | 10.35 | 10.60 | 0.00 | - | 2 | 778 | 31.95% |
| XBI250620C00089000 | 2024-05-23 1:37PM EDT | 2025-06-20 | 13.38 | 13.15 | 14.80 | 0.00 | - | 1 | 105 | 36.06% |
| XBI260116C00089000 | 2024-06-21 1:44PM EDT | 2026-01-16 | 16.50 | 16.35 | 17.25 | 0.00 | - | 22 | 482 | 34.17% |
| XBI261218C00089000 | 2024-05-29 9:48AM EDT | 2026-12-18 | 18.49 | 18.00 | 22.50 | 0.00 | - | 46 | 81 | 36.61% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00089000 | 2024-06-28 3:48PM EDT | 2024-07-05 | 0.20 | 0.12 | 0.16 | -0.02 | -9.09% | 44 | 56 | 24.02% |
| XBI240712P00089000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 0.61 | 0.46 | 0.49 | -0.15 | -19.74% | 5 | 27 | 24.76% |
| XBI240719P00089000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.76 | -0.01 | -1.27% | 542 | 5,004 | 24.37% |
| XBI240726P00089000 | 2024-06-28 10:48AM EDT | 2024-07-26 | 1.15 | 0.95 | 1.05 | +0.16 | +16.16% | 9 | 460 | 24.66% |
| XBI240802P00089000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 1.48 | 1.02 | 1.39 | 0.00 | - | 5 | 45 | 25.60% |
| XBI240816P00089000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 1.86 | 1.64 | 1.75 | -0.15 | -7.46% | 36 | 397 | 24.68% |
| XBI240920P00089000 | 2024-06-28 11:54AM EDT | 2024-09-20 | 2.54 | 2.37 | 2.46 | +0.06 | +2.42% | 85 | 273 | 23.29% |
| XBI241018P00089000 | 2024-06-28 10:10AM EDT | 2024-10-18 | 3.15 | 2.93 | 3.05 | -0.80 | -20.25% | 141 | 67 | 23.29% |
| XBI241220P00089000 | 2024-06-28 11:02AM EDT | 2024-12-20 | 4.45 | 4.25 | 4.45 | +0.05 | +1.14% | 19 | 97 | 24.45% |
| XBI250117P00089000 | 2024-06-25 3:27PM EDT | 2025-01-17 | 4.80 | 4.60 | 4.85 | 0.00 | - | 5 | 689 | 24.23% |
| XBI250620P00089000 | 2024-06-13 12:17PM EDT | 2025-06-20 | 6.40 | 6.35 | 7.90 | 0.00 | - | 1 | 603 | 26.99% |
| XBI261218P00089000 | 2024-05-29 9:48AM EDT | 2026-12-18 | 12.16 | 8.00 | 12.50 | 0.00 | - | 46 | 59 | 25.23% |
© 2024 Yahoo. All rights reserved.