SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:99.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240705C00099000 | 2024-06-27 11:22AM EDT | 2024-07-05 | 0.07 | 0.02 | 0.12 | 0.00 | - | 3 | 19 | 31.45% |
| XBI240712C00099000 | 2024-06-28 11:13AM EDT | 2024-07-12 | 0.18 | 0.18 | 0.21 | -0.29 | -61.70% | 4 | 251 | 25.49% |
| XBI240719C00099000 | 2024-06-28 3:32PM EDT | 2024-07-19 | 0.30 | 0.36 | 0.40 | -0.18 | -37.50% | 644 | 1,408 | 25.05% |
| XBI240802C00099000 | 2024-06-28 3:49PM EDT | 2024-08-02 | 0.71 | 0.73 | 1.49 | -0.62 | -46.62% | 1 | 24 | 32.48% |
| XBI240816C00099000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 1.23 | 1.20 | 1.32 | -0.14 | -10.22% | 41 | 1,167 | 25.93% |
| XBI240920C00099000 | 2024-06-21 3:24PM EDT | 2024-09-20 | 2.10 | 2.12 | 2.35 | -0.29 | -12.13% | 1 | 167 | 26.53% |
| XBI241220C00099000 | 2024-06-28 11:57AM EDT | 2024-12-20 | 4.80 | 4.75 | 5.65 | -0.20 | -4.00% | 1 | 2 | 31.89% |
| XBI250620C00099000 | 2024-06-18 11:49AM EDT | 2025-06-20 | 7.25 | 8.40 | 8.95 | 0.00 | - | 3 | 12 | 31.41% |
| XBI261218C00099000 | 2024-06-27 9:51AM EDT | 2026-12-18 | 15.25 | 13.50 | 18.00 | 0.00 | - | 1 | 1,002 | 35.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00099000 | 2024-06-21 1:53PM EDT | 2024-07-19 | 6.85 | 6.05 | 7.60 | 0.00 | - | 1 | 1 | 39.48% |
| XBI240816P00099000 | 2024-04-16 1:13PM EDT | 2024-08-16 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 40.43% |
| XBI240920P00099000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 10.25 | 9.65 | 12.25 | 0.00 | - | 4 | 5 | 47.82% |
| XBI250620P00099000 | 2024-02-20 3:42PM EDT | 2025-06-20 | 14.70 | 9.50 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
© 2024 Yahoo. All rights reserved.