SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:125.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 127 | 58.01% |
| XBI240816C00125000 | 2024-06-25 11:03AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.26 | -0.02 | -33.33% | 1 | 78 | 45.07% |
| XBI240920C00125000 | 2024-06-05 9:48AM EDT | 2024-09-20 | 0.20 | 0.01 | 0.31 | 0.00 | - | 15 | 22 | 35.99% |
| XBI241018C00125000 | 2024-06-17 2:06PM EDT | 2024-10-18 | 0.20 | 0.02 | 0.25 | 0.00 | - | 10 | 113 | 30.08% |
| XBI241115C00125000 | 2024-06-24 11:15AM EDT | 2024-11-15 | 0.46 | 0.27 | 0.36 | 0.00 | - | 1 | 793 | 28.91% |
| XBI241220C00125000 | 2024-06-21 12:31PM EDT | 2024-12-20 | 0.56 | 0.49 | 0.58 | 0.00 | - | 1 | 5 | 28.59% |
| XBI250117C00125000 | 2024-06-25 10:17AM EDT | 2025-01-17 | 0.92 | 0.71 | 0.80 | -0.01 | -1.08% | 1 | 870 | 28.64% |
| XBI250321C00125000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 1.80 | 1.21 | 1.40 | 0.00 | - | 2 | 3 | 28.99% |
| XBI250620C00125000 | 2024-06-12 11:56AM EDT | 2025-06-20 | 2.48 | 1.98 | 2.37 | -0.02 | -0.80% | 3 | 146 | 29.44% |
| XBI250919C00125000 | 2024-03-18 11:18AM EDT | 2025-09-19 | 5.82 | 2.64 | 3.00 | 0.00 | - | 1 | 10 | 28.52% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 2025-12-19 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 40.51% |
| XBI260116C00125000 | 2024-06-24 3:43PM EDT | 2026-01-16 | 4.68 | 3.85 | 4.25 | 0.00 | - | 42 | 933 | 28.93% |
| XBI260618C00125000 | 2024-05-01 2:49PM EDT | 2026-06-18 | 6.06 | 2.90 | 7.25 | 0.00 | - | 1 | 2 | 32.44% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 2026-12-18 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 35.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 2024-11-15 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 78.33% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 2025-01-17 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 42.14% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 2025-06-20 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 43.20% |
| XBI250919P00125000 | 2024-02-27 12:30PM EDT | 2025-09-19 | 26.20 | 29.85 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 2025-12-19 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 31.04% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 40.38 | 34.50 | 38.50 | 0.00 | - | 650 | 1,121 | 32.34% |
© 2024 Yahoo. All rights reserved.