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
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00092000 | 2024-06-26 3:47PM EDT | 2024-06-28 | 0.86 | 0.88 | 0.92 | -1.43 | -62.45% | 47 | 165 | 24.66% |
| XBI240705C00092000 | 2024-06-26 2:26PM EDT | 2024-07-05 | 1.56 | 1.52 | 1.56 | -1.55 | -49.84% | 33 | 58 | 24.07% |
| XBI240712C00092000 | 2024-06-25 2:23PM EDT | 2024-07-12 | 3.11 | 2.07 | 2.21 | +0.90 | +40.72% | 3 | 97 | 26.66% |
| XBI240719C00092000 | 2024-06-26 3:18PM EDT | 2024-07-19 | 2.38 | 2.51 | 2.56 | -1.52 | -38.97% | 249 | 3,422 | 26.15% |
| XBI240726C00092000 | 2024-06-26 11:43AM EDT | 2024-07-26 | 2.98 | 2.84 | 3.00 | -0.20 | -6.29% | 6 | 22 | 27.12% |
| XBI240802C00092000 | 2024-06-26 12:42PM EDT | 2024-08-02 | 3.36 | 2.86 | 4.00 | -0.04 | -1.18% | 3 | 2 | 32.95% |
| XBI240816C00092000 | 2024-06-26 1:39PM EDT | 2024-08-16 | 3.80 | 3.85 | 4.00 | -1.00 | -20.83% | 54 | 1,652 | 28.16% |
| XBI240920C00092000 | 2024-06-26 11:22AM EDT | 2024-09-20 | 5.25 | 5.05 | 5.20 | -0.25 | -4.55% | 4 | 645 | 28.47% |
| XBI241018C00092000 | 2024-06-25 3:27PM EDT | 2024-10-18 | 6.80 | 5.95 | 6.10 | +1.78 | +35.46% | 1 | 158 | 29.14% |
| XBI241220C00092000 | 2024-06-26 9:47AM EDT | 2024-12-20 | 7.89 | 6.90 | 8.10 | +1.19 | +17.76% | 1 | 2 | 31.25% |
| XBI250117C00092000 | 2024-06-21 2:31PM EDT | 2025-01-17 | 8.80 | 8.40 | 8.70 | 0.00 | - | 1 | 844 | 31.24% |
| XBI250620C00092000 | 2024-06-24 11:47AM EDT | 2025-06-20 | 13.00 | 11.40 | 12.90 | 0.00 | - | 1 | 45 | 35.26% |
| XBI261218C00092000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 18.50 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 36.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00092000 | 2024-06-26 3:22PM EDT | 2024-06-28 | 0.68 | 0.66 | 0.70 | +0.21 | +44.68% | 52 | 1,153 | 23.73% |
| XBI240705P00092000 | 2024-06-26 3:41PM EDT | 2024-07-05 | 1.27 | 1.21 | 1.25 | +0.40 | +45.98% | 14 | 106 | 22.07% |
| XBI240712P00092000 | 2024-06-26 11:14AM EDT | 2024-07-12 | 2.17 | 1.66 | 1.86 | +0.90 | +70.87% | 2 | 15 | 24.63% |
| XBI240719P00092000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 2.07 | 2.06 | 2.09 | +0.39 | +23.21% | 591 | 2,447 | 23.19% |
| XBI240726P00092000 | 2024-06-26 10:12AM EDT | 2024-07-26 | 2.51 | 2.33 | 2.81 | +0.67 | +36.41% | 3 | 12 | 27.12% |
| XBI240802P00092000 | 2024-06-26 10:50AM EDT | 2024-08-02 | 2.93 | 2.61 | 2.78 | -1.09 | -27.11% | 2 | 9 | 24.26% |
| XBI240816P00092000 | 2024-06-26 12:42PM EDT | 2024-08-16 | 3.12 | 3.10 | 3.25 | +0.50 | +19.08% | 1,001 | 1,967 | 24.12% |
| XBI240920P00092000 | 2024-06-26 12:48PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.05 | +0.51 | +14.61% | 23 | 1,008 | 23.12% |
| XBI241018P00092000 | 2024-06-25 11:50AM EDT | 2024-10-18 | 4.10 | 4.50 | 4.80 | -2.00 | -32.79% | 14 | 884 | 23.76% |
| XBI241220P00092000 | 2024-04-25 10:26AM EDT | 2024-12-20 | 13.10 | 7.20 | 9.40 | 0.00 | - | - | 1 | 37.12% |
| XBI250117P00092000 | 2024-06-24 9:53AM EDT | 2025-01-17 | 5.85 | 6.10 | 6.50 | 0.00 | - | 12 | 385 | 23.93% |
| XBI250620P00092000 | 2024-04-15 12:45PM EDT | 2025-06-20 | 11.50 | 8.40 | 10.90 | 0.00 | - | 10 | 212 | 30.26% |
| XBI261218P00092000 | 2024-06-14 3:59PM EDT | 2026-12-18 | 11.90 | 9.50 | 14.50 | 0.00 | - | - | 1,000 | 25.40% |
© 2024 Yahoo. All rights reserved.