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
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00097000 | 2024-06-26 1:38PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.08 | -0.18 | -78.26% | 96 | 122 | 36.13% |
| XBI240705C00097000 | 2024-06-26 3:59PM EDT | 2024-07-05 | 0.18 | 0.16 | 0.18 | -0.49 | -73.13% | 8 | 55 | 24.07% |
| XBI240712C00097000 | 2024-06-26 10:55AM EDT | 2024-07-12 | 0.44 | 0.34 | 0.49 | -0.74 | -62.71% | 1 | 43 | 25.32% |
| XBI240719C00097000 | 2024-06-26 3:58PM EDT | 2024-07-19 | 0.73 | 0.69 | 0.75 | -0.78 | -51.66% | 185 | 7,967 | 25.17% |
| XBI240726C00097000 | 2024-06-25 1:07PM EDT | 2024-07-26 | 1.60 | 0.98 | 1.06 | -0.40 | -20.00% | 4 | 17 | 25.83% |
| XBI240802C00097000 | 2024-06-25 11:12AM EDT | 2024-08-02 | 2.34 | 1.15 | 1.53 | +0.90 | +62.50% | 7 | 11 | 28.00% |
| XBI240816C00097000 | 2024-06-26 3:36PM EDT | 2024-08-16 | 1.76 | 1.76 | 1.85 | -0.88 | -33.33% | 308 | 773 | 26.54% |
| XBI240920C00097000 | 2024-06-26 10:08AM EDT | 2024-09-20 | 3.00 | 2.75 | 2.93 | -0.99 | -24.81% | 2 | 2,462 | 26.99% |
| XBI241220C00097000 | 2024-06-26 12:15PM EDT | 2024-12-20 | 5.70 | 5.50 | 5.70 | -0.45 | -7.32% | 1 | 118 | 29.93% |
| XBI250117C00097000 | 2024-06-12 10:32AM EDT | 2025-01-17 | 7.79 | 6.05 | 6.30 | 0.00 | - | 7 | 864 | 30.01% |
| XBI250620C00097000 | 2024-06-24 10:08AM EDT | 2025-06-20 | 10.22 | 9.05 | 9.65 | 0.00 | - | 2 | 343 | 31.89% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 2026-12-18 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 35.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240712P00097000 | 2024-06-17 10:59AM EDT | 2024-07-12 | 6.75 | 4.50 | 5.20 | 0.00 | - | - | 1 | 23.34% |
| XBI240719P00097000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 5.55 | 5.20 | 5.40 | +1.20 | +27.59% | 2 | 25 | 22.85% |
| XBI240816P00097000 | 2024-06-13 2:05PM EDT | 2024-08-16 | 5.35 | 5.95 | 7.10 | 0.00 | - | 59 | 73 | 30.02% |
| XBI240920P00097000 | 2024-06-14 12:58PM EDT | 2024-09-20 | 7.65 | 6.65 | 6.85 | 0.00 | - | 2 | 7 | 21.69% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 9.60 | 10.25 | 10.65 | 0.00 | - | 2 | 4,005 | 28.35% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 2025-06-20 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 26.68% |
© 2024 Yahoo. All rights reserved.