SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:91.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00091000 | 2024-06-28 3:29PM EDT | 2024-07-05 | 1.80 | 1.97 | 2.27 | -0.51 | -22.08% | 26 | 97 | 24.27% |
| XBI240712C00091000 | 2024-06-28 2:22PM EDT | 2024-07-12 | 2.67 | 2.77 | 3.05 | -0.53 | -16.56% | 12 | 74 | 29.05% |
| XBI240719C00091000 | 2024-06-28 3:39PM EDT | 2024-07-19 | 2.78 | 3.15 | 3.30 | -0.68 | -19.65% | 15 | 3,982 | 26.70% |
| XBI240726C00091000 | 2024-06-12 11:21AM EDT | 2024-07-26 | 5.73 | 3.50 | 3.70 | 0.00 | - | 4 | 5 | 27.20% |
| XBI240802C00091000 | 2024-06-20 9:57AM EDT | 2024-08-02 | 2.80 | 3.90 | 4.05 | 0.00 | - | - | 5 | 27.50% |
| XBI240816C00091000 | 2024-06-28 2:47PM EDT | 2024-08-16 | 4.44 | 4.50 | 4.65 | -0.28 | -5.93% | 5 | 393 | 27.81% |
| XBI240920C00091000 | 2024-06-28 10:26AM EDT | 2024-09-20 | 5.95 | 5.65 | 5.90 | -0.65 | -9.85% | 18 | 168 | 28.46% |
| XBI241018C00091000 | 2024-06-18 10:55AM EDT | 2024-10-18 | 5.30 | 6.55 | 7.65 | 0.00 | - | 10 | 37 | 33.35% |
| XBI250117C00091000 | 2024-06-18 3:39PM EDT | 2025-01-17 | 7.95 | 9.15 | 9.45 | 0.00 | - | 331 | 1,088 | 31.42% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 10.00 | 12.75 | 0.00 | - | 5 | 61 | 32.90% |
| XBI260116C00091000 | 2024-06-25 9:46AM EDT | 2026-01-16 | 16.70 | 15.30 | 17.00 | 0.00 | - | 1 | 39 | 35.60% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 16.50 | 20.50 | 0.00 | - | 6 | 6 | 34.46% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00091000 | 2024-06-28 12:52PM EDT | 2024-07-05 | 0.55 | 0.42 | 0.59 | -0.03 | -5.17% | 9 | 94 | 24.95% |
| XBI240712P00091000 | 2024-06-28 3:39PM EDT | 2024-07-12 | 1.19 | 0.81 | 0.99 | +0.10 | +9.17% | 59 | 148 | 23.83% |
| XBI240719P00091000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 1.50 | 1.26 | 1.51 | +0.12 | +8.70% | 1,020 | 8,295 | 25.76% |
| XBI240726P00091000 | 2024-06-27 3:23PM EDT | 2024-07-26 | 1.83 | 1.52 | 1.87 | +0.18 | +10.91% | 3 | 8 | 26.00% |
| XBI240802P00091000 | 2024-06-28 12:42PM EDT | 2024-08-02 | 2.08 | 1.84 | 1.96 | -0.06 | -2.80% | 27 | 35 | 24.07% |
| XBI240816P00091000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 2.41 | 2.33 | 2.39 | -0.05 | -2.03% | 7 | 525 | 23.63% |
| XBI240920P00091000 | 2024-06-26 11:03AM EDT | 2024-09-20 | 3.65 | 3.05 | 3.20 | 0.00 | - | 74 | 1,593 | 22.75% |
| XBI241018P00091000 | 2024-06-28 3:43PM EDT | 2024-10-18 | 4.02 | 3.65 | 3.80 | +0.37 | +10.14% | 4 | 238 | 22.71% |
| XBI241220P00091000 | 2024-06-28 12:19PM EDT | 2024-12-20 | 5.40 | 4.05 | 5.25 | +0.05 | +0.93% | 1 | 4 | 23.94% |
| XBI250117P00091000 | 2024-06-28 12:18PM EDT | 2025-01-17 | 5.80 | 5.40 | 5.65 | -0.20 | -3.33% | 10 | 547 | 23.71% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 10.20 | 6.15 | 8.35 | 0.00 | - | 20 | 157 | 25.41% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 33.85% |
| XBI261218P00091000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 12.00 | 9.00 | 13.50 | 0.00 | - | 1 | 6 | 25.06% |
© 2024 Yahoo. All rights reserved.