SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00094000 | 2024-06-28 3:42PM EDT | 2024-07-05 | 0.42 | 0.56 | 0.59 | -0.46 | -52.27% | 155 | 122 | 21.68% |
| XBI240712C00094000 | 2024-06-28 3:39PM EDT | 2024-07-12 | 0.95 | 1.17 | 1.34 | -0.38 | -28.57% | 22 | 151 | 26.27% |
| XBI240719C00094000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 1.38 | 1.56 | 1.81 | -0.43 | -23.76% | 74 | 3,103 | 26.87% |
| XBI240726C00094000 | 2024-06-28 11:43AM EDT | 2024-07-26 | 1.82 | 1.91 | 2.05 | -0.42 | -18.75% | 2 | 609 | 25.65% |
| XBI240802C00094000 | 2024-06-28 2:12PM EDT | 2024-08-02 | 2.26 | 2.29 | 2.43 | -0.12 | -5.04% | 6 | 19 | 26.29% |
| XBI240816C00094000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 2.95 | 2.93 | 2.98 | -0.26 | -8.10% | 1,093 | 1,412 | 26.29% |
| XBI240920C00094000 | 2024-06-28 11:38AM EDT | 2024-09-20 | 3.85 | 2.92 | 5.90 | -0.55 | -12.50% | 7 | 396 | 36.56% |
| XBI241220C00094000 | 2024-06-24 3:42PM EDT | 2024-12-20 | 8.08 | 6.10 | 7.20 | 0.00 | - | 8 | 57 | 30.40% |
| XBI250117C00094000 | 2024-06-24 10:02AM EDT | 2025-01-17 | 8.65 | 7.55 | 7.85 | 0.00 | - | 33 | 550 | 30.59% |
| XBI250620C00094000 | 2024-06-07 1:05PM EDT | 2025-06-20 | 10.10 | 10.60 | 12.15 | 0.00 | - | 2 | 397 | 34.87% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 2026-12-18 | 18.70 | 16.00 | 20.50 | 0.00 | - | 4 | 11 | 36.57% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705P00094000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 2.28 | 1.76 | 1.87 | +0.33 | +16.92% | 30 | 21 | 21.49% |
| XBI240712P00094000 | 2024-06-25 10:15AM EDT | 2024-07-12 | 2.04 | 2.15 | 2.43 | 0.00 | - | 1 | 5 | 23.41% |
| XBI240719P00094000 | 2024-06-28 11:38AM EDT | 2024-07-19 | 2.66 | 2.66 | 2.73 | -0.42 | -13.64% | 5 | 3,065 | 22.61% |
| XBI240816P00094000 | 2024-06-28 2:50PM EDT | 2024-08-16 | 3.90 | 3.65 | 3.80 | 0.00 | - | 7 | 961 | 22.83% |
| XBI240920P00094000 | 2024-06-27 10:11AM EDT | 2024-09-20 | 4.80 | 4.40 | 4.65 | 0.00 | - | 2,500 | 7,724 | 22.25% |
| XBI241220P00094000 | 2024-06-28 11:56AM EDT | 2024-12-20 | 6.70 | 6.40 | 6.60 | +0.05 | +0.75% | 1 | 191 | 23.04% |
| XBI250117P00094000 | 2024-06-18 1:00PM EDT | 2025-01-17 | 8.60 | 6.75 | 7.05 | 0.00 | - | 11 | 2,046 | 23.02% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 11.75 | 7.35 | 9.70 | 0.00 | - | 1 | 13 | 24.62% |
| XBI261218P00094000 | 2024-05-28 11:48AM EDT | 2026-12-18 | 13.47 | 10.75 | 15.00 | 0.00 | - | 1 | 51 | 24.67% |
© 2024 Yahoo. All rights reserved.