SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628C00095000 | 2024-06-26 10:33AM EDT | 2024-06-28 | 0.10 | 0.08 | 0.11 | -0.61 | -85.92% | 14 | 2,456 | 27.05% |
| XBI240705C00095000 | 2024-06-26 10:40AM EDT | 2024-07-05 | 0.43 | 0.41 | 0.44 | -0.75 | -63.56% | 6 | 1,503 | 23.63% |
| XBI240712C00095000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.98 | 0.71 | 0.89 | -0.83 | -45.86% | 10 | 297 | 25.17% |
| XBI240719C00095000 | 2024-06-26 10:45AM EDT | 2024-07-19 | 1.22 | 1.20 | 1.25 | -0.98 | -44.55% | 3,148 | 7,558 | 25.51% |
| XBI240726C00095000 | 2024-06-26 10:15AM EDT | 2024-07-26 | 1.69 | 1.32 | 1.57 | -1.06 | -38.55% | 6 | 29 | 25.70% |
| XBI240802C00095000 | 2024-06-24 2:13PM EDT | 2024-08-02 | 2.95 | 1.61 | 2.04 | 0.00 | - | 9 | 58 | 27.42% |
| XBI240816C00095000 | 2024-06-26 10:40AM EDT | 2024-08-16 | 2.42 | 2.40 | 2.49 | -1.08 | -30.86% | 155 | 6,250 | 26.82% |
| XBI240920C00095000 | 2024-06-25 11:50AM EDT | 2024-09-20 | 4.00 | 3.50 | 3.65 | -0.79 | -16.49% | 1 | 1,655 | 27.34% |
| XBI241018C00095000 | 2024-06-25 12:44PM EDT | 2024-10-18 | 5.32 | 4.35 | 4.50 | -0.58 | -9.83% | 6 | 102 | 27.95% |
| XBI241115C00095000 | 2024-06-25 10:51AM EDT | 2024-11-15 | 6.70 | 5.35 | 5.55 | +0.45 | +7.20% | 3 | 889 | 29.65% |
| XBI241220C00095000 | 2024-06-24 2:29PM EDT | 2024-12-20 | 7.70 | 6.25 | 7.65 | 0.00 | - | 104 | 167 | 34.77% |
| XBI250117C00095000 | 2024-06-24 3:54PM EDT | 2025-01-17 | 7.00 | 6.75 | 7.00 | -1.30 | -15.66% | 10 | 796 | 29.96% |
| XBI250321C00095000 | 2024-05-09 11:35AM EDT | 2025-03-21 | 8.74 | 7.60 | 9.10 | 0.00 | - | 10 | 16 | 32.88% |
| XBI250620C00095000 | 2024-06-25 12:09PM EDT | 2025-06-20 | 10.98 | 9.80 | 10.25 | +2.03 | +22.68% | 2 | 513 | 31.57% |
| XBI250919C00095000 | 2024-06-03 10:19AM EDT | 2025-09-19 | 11.50 | 11.20 | 11.65 | 0.00 | - | 2 | 23 | 31.65% |
| XBI251219C00095000 | 2024-06-12 3:16PM EDT | 2025-12-19 | 13.48 | 12.40 | 13.20 | 0.00 | - | 2 | 183 | 32.35% |
| XBI260116C00095000 | 2024-06-20 3:01PM EDT | 2026-01-16 | 12.31 | 12.90 | 13.55 | 0.00 | - | 26 | 122 | 32.31% |
| XBI260618C00095000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 16.30 | 14.70 | 16.15 | 0.00 | - | - | 1 | 33.77% |
| XBI261218C00095000 | 2024-06-17 2:12PM EDT | 2026-12-18 | 18.00 | 15.15 | 19.50 | 0.00 | - | 1 | 28 | 36.07% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240628P00095000 | 2024-06-25 1:36PM EDT | 2024-06-28 | 1.80 | 3.20 | 3.30 | +0.21 | +13.21% | 10 | 220 | 40.23% |
| XBI240705P00095000 | 2024-06-26 9:38AM EDT | 2024-07-05 | 3.24 | 3.40 | 3.55 | +1.38 | +74.19% | 9 | 6 | 27.49% |
| XBI240712P00095000 | 2024-06-24 10:41AM EDT | 2024-07-12 | 2.49 | 3.80 | 5.65 | 0.00 | - | 1 | 6 | 49.90% |
| XBI240719P00095000 | 2024-06-25 3:22PM EDT | 2024-07-19 | 3.32 | 4.05 | 4.20 | +0.30 | +9.93% | 5 | 1,666 | 25.76% |
| XBI240726P00095000 | 2024-06-24 9:40AM EDT | 2024-07-26 | 3.45 | 4.25 | 4.45 | 0.00 | - | 3 | 4 | 25.20% |
| XBI240816P00095000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 4.91 | 4.95 | 5.10 | +1.14 | +30.24% | 2 | 2,206 | 24.43% |
| XBI240920P00095000 | 2024-06-24 3:50PM EDT | 2024-09-20 | 4.90 | 4.55 | 6.25 | 0.00 | - | 137 | 438 | 25.49% |
| XBI241018P00095000 | 2024-06-26 10:05AM EDT | 2024-10-18 | 6.00 | 6.30 | 6.45 | +0.60 | +11.11% | 2 | 363 | 23.16% |
| XBI241115P00095000 | 2024-06-24 11:59AM EDT | 2024-11-15 | 5.90 | 7.00 | 7.10 | 0.00 | - | 1 | 732 | 23.63% |
| XBI241220P00095000 | 2024-06-12 2:47PM EDT | 2024-12-20 | 6.70 | 7.40 | 8.05 | 0.00 | - | 4 | 7 | 24.91% |
| XBI250117P00095000 | 2024-06-26 10:43AM EDT | 2025-01-17 | 8.00 | 7.80 | 8.10 | +0.81 | +11.27% | 4 | 2,331 | 23.34% |
| XBI250620P00095000 | 2024-06-26 9:56AM EDT | 2025-06-20 | 9.67 | 9.55 | 10.00 | -2.58 | -21.06% | 2 | 410 | 22.88% |
| XBI250919P00095000 | 2024-06-12 9:58AM EDT | 2025-09-19 | 9.33 | 10.25 | 10.80 | 0.00 | - | 2 | 3 | 22.41% |
| XBI251219P00095000 | 2024-06-11 3:37PM EDT | 2025-12-19 | 11.40 | 10.90 | 11.45 | 0.00 | - | - | 200 | 21.89% |
| XBI260116P00095000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 16.50 | 10.50 | 14.05 | 0.00 | - | 10 | 1,342 | 27.02% |
| XBI261218P00095000 | 2024-04-08 10:02AM EDT | 2026-12-18 | 17.49 | 15.90 | 16.65 | 0.00 | - | 2 | 3 | 25.96% |
© 2024 Yahoo. All rights reserved.