SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00092000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 1.51 | 1.49 | 1.53 | -0.41 | -21.35% | 165 | 262 | 22.34% |
| XBI240712C00092000 | 2024-06-28 2:57PM EDT | 2024-07-12 | 1.98 | 2.13 | 2.39 | -0.27 | -12.00% | 10 | 107 | 27.93% |
| XBI240719C00092000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 2.53 | 2.57 | 2.63 | -0.35 | -12.15% | 164 | 3,412 | 25.54% |
| XBI240726C00092000 | 2024-06-28 11:06AM EDT | 2024-07-26 | 2.88 | 2.91 | 3.05 | -0.10 | -3.36% | 6 | 31 | 26.27% |
| XBI240802C00092000 | 2024-06-26 12:42PM EDT | 2024-08-02 | 3.36 | 3.30 | 3.45 | 0.00 | - | 3 | 4 | 27.01% |
| XBI240816C00092000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 3.90 | 3.95 | 4.05 | -0.25 | -6.02% | 42 | 1,678 | 27.30% |
| XBI240920C00092000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 5.20 | 5.10 | 5.45 | -0.22 | -4.06% | 30 | 646 | 28.80% |
| XBI241018C00092000 | 2024-06-28 9:46AM EDT | 2024-10-18 | 6.10 | 6.00 | 6.20 | -0.25 | -3.94% | 3 | 160 | 28.63% |
| XBI241220C00092000 | 2024-06-26 9:47AM EDT | 2024-12-20 | 7.89 | 7.95 | 8.30 | 0.00 | - | 1 | 3 | 31.18% |
| XBI250117C00092000 | 2024-06-21 2:31PM EDT | 2025-01-17 | 8.80 | 8.60 | 8.85 | 0.00 | - | 1 | 844 | 30.96% |
| XBI250620C00092000 | 2024-06-24 11:47AM EDT | 2025-06-20 | 13.00 | 11.65 | 13.20 | 0.00 | - | 1 | 45 | 35.41% |
| XBI261218C00092000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 18.50 | 16.50 | 21.00 | 0.00 | - | 1 | 2 | 36.08% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00092000 | 2024-06-28 3:45PM EDT | 2024-07-05 | 1.01 | 0.73 | 0.75 | +0.08 | +8.60% | 73 | 86 | 20.92% |
| XBI240712P00092000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 1.39 | 1.16 | 1.56 | -0.30 | -17.75% | 17 | 18 | 26.25% |
| XBI240719P00092000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 1.75 | 1.66 | 1.71 | -0.12 | -6.42% | 31 | 2,362 | 23.15% |
| XBI240726P00092000 | 2024-06-28 3:10PM EDT | 2024-07-26 | 2.24 | 1.91 | 2.19 | -0.27 | -10.76% | 721 | 9 | 24.79% |
| XBI240802P00092000 | 2024-06-28 2:13PM EDT | 2024-08-02 | 2.43 | 2.19 | 2.39 | -0.50 | -17.06% | 30 | 11 | 23.94% |
| XBI240816P00092000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 2.98 | 2.73 | 2.80 | +0.18 | +6.43% | 10 | 1,793 | 23.29% |
| XBI240920P00092000 | 2024-06-28 11:50AM EDT | 2024-09-20 | 3.75 | 3.45 | 3.60 | +0.05 | +1.35% | 234 | 1,045 | 22.34% |
| XBI241018P00092000 | 2024-06-27 10:14AM EDT | 2024-10-18 | 4.35 | 4.10 | 4.25 | -0.15 | -3.33% | 2 | 884 | 22.54% |
| XBI241220P00092000 | 2024-06-28 12:13PM EDT | 2024-12-20 | 5.80 | 5.45 | 5.65 | 0.00 | - | 1 | 2 | 23.55% |
| XBI250117P00092000 | 2024-06-28 10:51AM EDT | 2025-01-17 | 6.10 | 5.85 | 6.05 | +0.21 | +3.57% | 12 | 898 | 23.33% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 31.01% |
| XBI261218P00092000 | 2024-06-14 3:59PM EDT | 2026-12-18 | 11.90 | 9.50 | 14.00 | 0.00 | - | - | 1,000 | 24.95% |
© 2024 Yahoo. All rights reserved.