SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:60.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00060000 | 2024-06-21 3:30PM EDT | 2024-06-28 | 32.08 | 31.35 | 32.85 | 0.00 | - | 8 | 8 | 236.72% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 2024-07-19 | 27.66 | 31.05 | 35.05 | 0.00 | - | - | 1 | 127.69% |
| XBI240816C00060000 | 2024-06-05 12:30PM EDT | 2024-08-16 | 34.45 | 31.35 | 33.45 | 0.00 | - | 4 | 5 | 70.02% |
| XBI240920C00060000 | 2024-03-28 11:33AM EDT | 2024-09-20 | 36.90 | 23.80 | 26.20 | 0.00 | - | 2 | 16 | 0.00% |
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 2024-10-18 | 25.75 | 30.50 | 34.25 | 0.00 | - | - | 5 | 72.78% |
| XBI250117C00060000 | 2024-06-12 10:11AM EDT | 2025-01-17 | 36.00 | 33.10 | 34.20 | 0.00 | - | 5 | 49 | 53.97% |
| XBI250620C00060000 | 2024-06-14 12:42PM EDT | 2025-06-20 | 34.08 | 34.30 | 35.10 | 0.00 | - | 2 | 20 | 45.94% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 2025-12-19 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 58.98% |
| XBI260116C00060000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 38.29 | 35.80 | 38.10 | 0.00 | - | 1 | 31 | 48.18% |
| XBI261218C00060000 | 2024-06-10 9:38AM EDT | 2026-12-18 | 37.00 | 35.50 | 40.50 | 0.00 | - | 2 | 8 | 44.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00060000 | 2024-06-10 2:03PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 84 | 80.86% |
| XBI240816P00060000 | 2024-06-17 12:36PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.23 | 0.00 | - | 3 | 27 | 55.27% |
| XBI240920P00060000 | 2024-06-18 12:02PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.20 | 0.00 | - | 50 | 1,059 | 46.68% |
| XBI241018P00060000 | 2024-05-14 3:01PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 45.02% |
| XBI241115P00060000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 0.29 | 0.03 | 0.49 | 0.00 | - | 1 | 5 | 43.26% |
| XBI241220P00060000 | 2024-06-03 12:33PM EDT | 2024-12-20 | 0.30 | 0.06 | 0.52 | 0.00 | - | 1 | 24 | 39.28% |
| XBI250117P00060000 | 2024-06-21 9:42AM EDT | 2025-01-17 | 0.27 | 0.20 | 0.59 | 0.00 | - | 1 | 2,453 | 37.55% |
| XBI250620P00060000 | 2024-06-18 3:09PM EDT | 2025-06-20 | 0.71 | 0.58 | 0.78 | 0.00 | - | 3 | 1,090 | 30.31% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 2025-09-19 | 1.64 | 1.74 | 2.01 | 0.00 | - | 6 | 523 | 35.24% |
| XBI251219P00060000 | 2024-06-20 9:52AM EDT | 2025-12-19 | 1.35 | 1.08 | 1.34 | 0.00 | - | 5 | 3,242 | 28.46% |
| XBI260116P00060000 | 2024-06-03 9:45AM EDT | 2026-01-16 | 1.90 | 1.16 | 1.48 | 0.00 | - | 1 | 3,044 | 28.55% |
| XBI260618P00060000 | 2024-04-30 12:15PM EDT | 2026-06-18 | 3.20 | 1.02 | 4.05 | 0.00 | - | 1 | 4 | 35.79% |
| XBI261218P00060000 | 2024-06-18 12:40PM EDT | 2026-12-18 | 2.19 | 0.51 | 5.00 | 0.00 | - | 49 | 61 | 34.90% |
© 2024 Yahoo. All rights reserved.