SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:110.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00110000 | 2024-06-24 12:22PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 100 | 70.31% |
| XBI240719C00110000 | 2024-06-25 10:06AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.07 | -0.06 | -60.00% | 8 | 2,364 | 34.38% |
| XBI240726C00110000 | 2024-06-17 9:33AM EDT | 2024-07-26 | 0.19 | 0.01 | 0.35 | 0.00 | - | - | 3 | 40.82% |
| XBI240816C00110000 | 2024-06-26 10:34AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.21 | -0.13 | -40.62% | 21 | 5,325 | 28.27% |
| XBI240920C00110000 | 2024-06-25 10:07AM EDT | 2024-09-20 | 0.52 | 0.45 | 0.51 | -0.19 | -26.76% | 10 | 486 | 26.66% |
| XBI241018C00110000 | 2024-06-25 10:44AM EDT | 2024-10-18 | 1.15 | 0.77 | 0.86 | +0.26 | +29.21% | 7 | 1,371 | 26.69% |
| XBI241115C00110000 | 2024-06-24 11:34AM EDT | 2024-11-15 | 1.87 | 1.30 | 1.40 | 0.00 | - | 1 | 345 | 27.89% |
| XBI241220C00110000 | 2024-06-24 10:02AM EDT | 2024-12-20 | 2.39 | 1.81 | 1.98 | 0.00 | - | 2 | 31 | 28.30% |
| XBI250117C00110000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 2.35 | 2.24 | 2.44 | -0.66 | -21.93% | 2 | 1,020 | 28.53% |
| XBI250321C00110000 | 2024-06-26 10:02AM EDT | 2025-03-21 | 3.60 | 3.30 | 3.55 | +0.15 | +4.35% | 1 | 376 | 29.32% |
| XBI250620C00110000 | 2024-06-26 10:48AM EDT | 2025-06-20 | 4.75 | 4.55 | 4.90 | -0.70 | -12.84% | 5 | 272 | 29.58% |
| XBI250919C00110000 | 2024-05-10 9:39AM EDT | 2025-09-19 | 7.08 | 4.30 | 7.60 | 0.00 | - | 1 | 165 | 33.53% |
| XBI251219C00110000 | 2024-06-07 3:32PM EDT | 2025-12-19 | 8.85 | 6.95 | 7.50 | 0.00 | - | 1 | 102 | 30.35% |
| XBI260116C00110000 | 2024-06-24 2:08PM EDT | 2026-01-16 | 8.40 | 7.35 | 7.75 | 0.00 | - | 12 | 743 | 30.16% |
| XBI260618C00110000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 10.71 | 7.00 | 10.85 | 0.00 | - | 1 | 2 | 32.92% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 2026-12-18 | 12.75 | 8.50 | 13.50 | 0.00 | - | 3 | 17 | 34.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 2024-07-19 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 75.83% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 2024-08-16 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 74.80% |
| XBI240920P00110000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 24.80 | 19.65 | 23.15 | 0.00 | - | 130 | 0 | 50.72% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 43.70% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 18.79 | 20.45 | 20.80 | 0.00 | - | 29 | 2,527 | 30.32% |
| XBI250321P00110000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 21.30 | 16.95 | 18.55 | 0.00 | - | 352 | 1,386 | 15.65% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 2025-06-20 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 20.09% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 2025-09-19 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 29.73% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 2025-12-19 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 58.23% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 23.10 | 21.45 | 24.50 | 0.00 | - | 105 | 108 | 27.38% |
© 2024 Yahoo. All rights reserved.