SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:65.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 0.00% |
| XBI240920C00065000 | 2024-06-17 3:47PM EDT | 2024-09-20 | 26.43 | 27.40 | 28.50 | 0.00 | - | 1 | 416 | 55.66% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 26.41 | 26.55 | 29.70 | 0.00 | - | 1 | 10 | 50.64% |
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 2024-11-15 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 79.30% |
| XBI250117C00065000 | 2024-06-25 12:27PM EDT | 2025-01-17 | 30.50 | 28.60 | 30.90 | +1.03 | +3.50% | 1 | 301 | 50.23% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 30.11 | 29.00 | 34.00 | 0.00 | - | 5 | 23 | 56.88% |
| XBI260116C00065000 | 2024-06-24 3:53PM EDT | 2026-01-16 | 34.25 | 31.85 | 33.55 | 0.00 | - | 1 | 771 | 43.72% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 2026-12-18 | 34.80 | 30.50 | 35.50 | 0.00 | - | 1 | 17 | 39.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240719P00065000 | 2024-06-04 10:35AM EDT | 2024-07-19 | 0.09 | 0.01 | 0.05 | 0.00 | - | 2 | 641 | 56.25% |
| XBI240816P00065000 | 2024-06-24 9:30AM EDT | 2024-08-16 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 226 | 52.64% |
| XBI240920P00065000 | 2024-06-12 12:00PM EDT | 2024-09-20 | 0.20 | 0.01 | 0.34 | 0.00 | - | 5 | 5,041 | 43.21% |
| XBI241018P00065000 | 2024-06-06 3:33PM EDT | 2024-10-18 | 0.25 | 0.03 | 0.43 | 0.00 | - | 2 | 23 | 39.48% |
| XBI241115P00065000 | 2024-06-21 2:26PM EDT | 2024-11-15 | 0.23 | 0.05 | 0.56 | 0.00 | - | 4 | 15 | 37.55% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 38.92% |
| XBI250117P00065000 | 2024-06-13 11:32AM EDT | 2025-01-17 | 0.50 | 0.38 | 0.85 | 0.00 | - | 5 | 12,657 | 34.66% |
| XBI250321P00065000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 0.63 | 0.67 | 0.87 | 0.00 | - | 2 | 550 | 30.52% |
| XBI250620P00065000 | 2024-06-13 9:48AM EDT | 2025-06-20 | 1.13 | 1.02 | 1.21 | 0.00 | - | 1 | 205 | 28.87% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 2025-09-19 | 2.29 | 2.04 | 2.87 | 0.00 | - | 10 | 11 | 34.28% |
| XBI251219P00065000 | 2024-06-24 10:49AM EDT | 2025-12-19 | 1.60 | 1.68 | 1.98 | 0.00 | - | 4 | 740 | 27.42% |
| XBI260116P00065000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 3.20 | 2.22 | 3.65 | 0.00 | - | 10 | 4,890 | 33.51% |
| XBI260618P00065000 | 2024-06-05 1:52PM EDT | 2026-06-18 | 2.77 | 2.22 | 2.85 | 0.00 | - | - | 2 | 27.01% |
| XBI261218P00065000 | 2024-06-18 12:36PM EDT | 2026-12-18 | 3.05 | 0.50 | 3.45 | 0.00 | - | 44 | 48 | 25.98% |
© 2024 Yahoo. All rights reserved.