SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00090000 | 2024-06-28 1:21PM EDT | 2024-07-05 | 2.34 | 2.95 | 3.85 | -0.85 | -26.65% | 20 | 49 | 44.39% |
| XBI240712C00090000 | 2024-06-28 3:15PM EDT | 2024-07-12 | 3.12 | 3.45 | 3.60 | -0.02 | -0.64% | 5 | 11 | 27.37% |
| XBI240719C00090000 | 2024-06-28 3:16PM EDT | 2024-07-19 | 3.51 | 3.85 | 4.00 | -0.66 | -15.83% | 19 | 2,941 | 27.52% |
| XBI240726C00090000 | 2024-06-28 3:17PM EDT | 2024-07-26 | 3.91 | 3.20 | 5.40 | +1.02 | +35.29% | 1 | 20 | 38.61% |
| XBI240802C00090000 | 2024-06-28 3:36PM EDT | 2024-08-02 | 4.11 | 4.55 | 5.90 | +0.81 | +24.55% | 2 | 5 | 39.12% |
| XBI240816C00090000 | 2024-06-28 3:16PM EDT | 2024-08-16 | 4.81 | 4.80 | 5.55 | -0.56 | -10.43% | 8 | 1,009 | 30.35% |
| XBI240920C00090000 | 2024-06-28 2:52PM EDT | 2024-09-20 | 6.01 | 6.30 | 6.55 | -0.09 | -1.48% | 20 | 6,590 | 29.08% |
| XBI241018C00090000 | 2024-06-26 10:29AM EDT | 2024-10-18 | 7.40 | 7.15 | 7.35 | +0.35 | +4.96% | 2 | 151 | 29.24% |
| XBI241115C00090000 | 2024-06-18 9:52AM EDT | 2024-11-15 | 7.20 | 7.80 | 9.45 | 0.00 | - | 2 | 102 | 35.61% |
| XBI241220C00090000 | 2024-06-26 9:58AM EDT | 2024-12-20 | 9.00 | 8.65 | 10.10 | 0.00 | - | 1 | 1,609 | 34.46% |
| XBI250117C00090000 | 2024-06-27 10:33AM EDT | 2025-01-17 | 9.76 | 9.75 | 10.00 | 0.00 | - | 2 | 6,364 | 31.62% |
| XBI250321C00090000 | 2024-06-10 10:49AM EDT | 2025-03-21 | 10.32 | 11.10 | 11.60 | 0.00 | - | 10 | 43 | 32.84% |
| XBI250620C00090000 | 2024-06-10 11:38AM EDT | 2025-06-20 | 12.30 | 12.70 | 14.30 | 0.00 | - | 2 | 150 | 35.97% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 38.99% |
| XBI260116C00090000 | 2024-06-24 2:09PM EDT | 2026-01-16 | 16.94 | 15.80 | 18.00 | 0.00 | - | 3 | 149 | 36.88% |
| XBI260618C00090000 | 2024-06-28 1:27PM EDT | 2026-06-18 | 18.10 | 16.40 | 18.05 | +0.20 | +1.12% | 19 | 9 | 32.82% |
| XBI261218C00090000 | 2024-06-20 11:25AM EDT | 2026-12-18 | 17.96 | 17.50 | 22.00 | 0.00 | - | 10 | 78 | 36.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00090000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 0.35 | 0.23 | 0.27 | +0.03 | +9.38% | 52 | 98 | 22.85% |
| XBI240712P00090000 | 2024-06-28 3:05PM EDT | 2024-07-12 | 0.85 | 0.65 | 0.90 | +0.05 | +6.25% | 7 | 79 | 27.54% |
| XBI240719P00090000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 1.04 | 0.96 | 1.03 | -0.06 | -5.45% | 3,052 | 27,216 | 24.20% |
| XBI240726P00090000 | 2024-06-26 1:19PM EDT | 2024-07-26 | 1.69 | 1.24 | 1.32 | 0.00 | - | 1 | 13 | 24.17% |
| XBI240802P00090000 | 2024-06-28 2:42PM EDT | 2024-08-02 | 1.65 | 1.50 | 1.77 | -0.10 | -5.71% | 7 | 16 | 25.95% |
| XBI240816P00090000 | 2024-06-28 12:41PM EDT | 2024-08-16 | 2.16 | 1.96 | 2.07 | +0.10 | +4.85% | 6 | 4,237 | 24.33% |
| XBI240920P00090000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 2.80 | 2.70 | 2.81 | -0.45 | -13.85% | 370 | 1,004 | 23.01% |
| XBI241018P00090000 | 2024-06-28 11:01AM EDT | 2024-10-18 | 3.50 | 3.30 | 3.45 | -0.15 | -4.11% | 137 | 1,223 | 23.21% |
| XBI241115P00090000 | 2024-06-27 10:38AM EDT | 2024-11-15 | 4.30 | 4.05 | 4.25 | 0.00 | - | 25 | 761 | 24.40% |
| XBI241220P00090000 | 2024-06-28 3:48PM EDT | 2024-12-20 | 4.95 | 4.15 | 5.40 | 0.00 | - | 756 | 40 | 26.47% |
| XBI250117P00090000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.25 | 0.00 | - | 603 | 8,649 | 24.01% |
| XBI250321P00090000 | 2024-06-26 11:51AM EDT | 2025-03-21 | 6.25 | 5.70 | 6.35 | 0.00 | - | 1 | 11 | 24.57% |
| XBI250620P00090000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 8.10 | 6.75 | 7.35 | 0.00 | - | 1 | 2,271 | 24.04% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 28.25% |
| XBI251219P00090000 | 2024-06-11 3:29PM EDT | 2025-12-19 | 8.85 | 8.15 | 8.90 | 0.00 | - | 2 | 813 | 23.12% |
| XBI260116P00090000 | 2024-06-27 2:34PM EDT | 2026-01-16 | 8.75 | 8.55 | 9.95 | 0.00 | - | 1 | 630 | 24.89% |
| XBI261218P00090000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 10.25 | 8.50 | 11.10 | 0.00 | - | 3 | 1,514 | 21.77% |
© 2024 Yahoo. All rights reserved.