SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00097000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 0.09 | 0.09 | 0.12 | -0.10 | -52.63% | 204 | 55 | 23.73% |
| XBI240712C00097000 | 2024-06-28 2:51PM EDT | 2024-07-12 | 0.40 | 0.39 | 0.43 | -0.14 | -25.93% | 17 | 44 | 24.66% |
| XBI240719C00097000 | 2024-06-28 3:20PM EDT | 2024-07-19 | 0.59 | 0.67 | 0.72 | -0.26 | -30.59% | 136 | 7,961 | 24.71% |
| XBI240726C00097000 | 2024-06-27 1:26PM EDT | 2024-07-26 | 1.11 | 0.91 | 1.00 | 0.00 | - | 3 | 14 | 24.83% |
| XBI240802C00097000 | 2024-06-28 12:22PM EDT | 2024-08-02 | 1.15 | 1.21 | 1.34 | -1.19 | -50.85% | 3 | 11 | 25.71% |
| XBI240816C00097000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 1.72 | 1.74 | 1.88 | -0.22 | -11.34% | 344 | 2,419 | 26.18% |
| XBI240920C00097000 | 2024-06-28 3:50PM EDT | 2024-09-20 | 2.80 | 2.77 | 2.91 | -0.20 | -6.67% | 314 | 2,712 | 26.18% |
| XBI241220C00097000 | 2024-06-28 11:06AM EDT | 2024-12-20 | 5.60 | 5.55 | 5.80 | -0.15 | -2.61% | 1 | 120 | 29.65% |
| XBI250117C00097000 | 2024-06-12 10:32AM EDT | 2025-01-17 | 7.79 | 6.10 | 6.40 | 0.00 | - | 7 | 864 | 29.72% |
| XBI250620C00097000 | 2024-06-24 10:08AM EDT | 2025-06-20 | 10.22 | 9.20 | 9.85 | 0.00 | - | 2 | 343 | 31.85% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 2026-12-18 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 35.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00097000 | 2024-06-28 12:38PM EDT | 2024-07-12 | 4.86 | 2.93 | 4.70 | -1.89 | -28.00% | 10 | 1 | 24.27% |
| XBI240719P00097000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 5.55 | 3.95 | 5.90 | 0.00 | - | 2 | 25 | 36.65% |
| XBI240816P00097000 | 2024-06-28 9:57AM EDT | 2024-08-16 | 5.70 | 5.40 | 5.65 | +0.35 | +6.54% | 1 | 73 | 21.90% |
| XBI240920P00097000 | 2024-06-14 12:58PM EDT | 2024-09-20 | 7.65 | 6.15 | 6.40 | 0.00 | - | 2 | 7 | 21.41% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 9.60 | 10.25 | 10.65 | 0.00 | - | 2 | 4,005 | 29.59% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 2025-06-20 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 27.53% |
© 2024 Yahoo. All rights reserved.