SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00075000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 15.99 | 15.05 | 16.75 | -1.74 | -9.81% | 3 | 17 | 108.79% |
| XBI240531C00075000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 13.74 | 15.15 | 16.45 | 0.00 | - | 12 | 42 | 64.26% |
| XBI240621C00075000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 16.41 | 16.30 | 17.60 | -1.34 | -7.55% | 1 | 3,083 | 52.88% |
| XBI240719C00075000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 16.43 | 14.55 | 17.05 | 0.00 | - | 1 | 127 | 40.87% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 2024-08-16 | 16.62 | 13.70 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XBI240920C00075000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 15.55 | 18.05 | 21.35 | 0.00 | - | 2 | 108 | 59.50% |
| XBI241018C00075000 | 2024-05-06 10:04AM EDT | 2024-10-18 | 18.54 | 17.95 | 20.40 | 0.00 | - | 2 | 20 | 48.46% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 0.00% |
| XBI250117C00075000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 18.60 | 19.65 | 22.15 | 0.00 | - | 1 | 827 | 46.13% |
| XBI250620C00075000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 22.33 | 20.00 | 24.50 | 0.00 | - | 1 | 35 | 43.92% |
| XBI250919C00075000 | 2023-12-19 3:42PM EDT | 2025-09-19 | 22.90 | 23.15 | 24.00 | 0.00 | - | 13 | 18 | 38.15% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 24.00 | 27.00 | 0.00 | - | 15 | 28 | 43.09% |
| XBI260116C00075000 | 2024-03-19 11:40AM EDT | 2026-01-16 | 29.00 | 19.90 | 21.80 | 0.00 | - | 1 | 37 | 28.29% |
| XBI261218C00075000 | 2024-05-08 11:07AM EDT | 2026-12-18 | 28.08 | 27.55 | 31.00 | 0.00 | - | 1 | 112 | 42.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00075000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 13 | 206 | 60.94% |
| XBI240531P00075000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.21 | 0.00 | - | 16 | 120 | 53.91% |
| XBI240607P00075000 | 2024-05-14 12:18PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 35 | 50.20% |
| XBI240614P00075000 | 2024-05-10 12:57PM EDT | 2024-06-14 | 0.21 | 0.01 | 0.16 | 0.00 | - | 8 | 10 | 40.82% |
| XBI240621P00075000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 8 | 43,476 | 34.08% |
| XBI240719P00075000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 0.22 | 0.11 | 0.26 | -0.01 | -4.35% | 6 | 10,283 | 30.03% |
| XBI240816P00075000 | 2024-05-16 9:51AM EDT | 2024-08-16 | 0.46 | 0.39 | 0.49 | +0.02 | +4.55% | 1 | 399 | 29.00% |
| XBI240920P00075000 | 2024-05-17 1:55PM EDT | 2024-09-20 | 0.69 | 0.60 | 0.84 | -0.66 | -48.89% | 2 | 9,992 | 28.61% |
| XBI241018P00075000 | 2024-05-17 11:24AM EDT | 2024-10-18 | 1.05 | 0.82 | 1.20 | -0.68 | -39.31% | 2 | 2,255 | 28.96% |
| XBI241115P00075000 | 2024-05-13 11:42AM EDT | 2024-11-15 | 1.78 | 1.37 | 2.03 | 0.00 | - | 47 | 150 | 32.23% |
| XBI241220P00075000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 1.85 | 1.50 | 2.82 | +0.03 | +1.65% | 1 | 9 | 33.83% |
| XBI250117P00075000 | 2024-05-16 9:53AM EDT | 2025-01-17 | 1.95 | 1.95 | 2.20 | -0.27 | -12.16% | 1 | 15,219 | 28.69% |
| XBI250321P00075000 | 2024-05-14 11:50AM EDT | 2025-03-21 | 3.26 | 2.43 | 3.55 | 0.00 | - | 1 | 1,780 | 31.53% |
| XBI250620P00075000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 6.00 | 2.10 | 5.40 | 0.00 | - | 5 | 979 | 34.24% |
| XBI250919P00075000 | 2024-02-28 1:15PM EDT | 2025-09-19 | 3.75 | 3.35 | 5.10 | 0.00 | - | 4 | 19 | 29.97% |
| XBI251219P00075000 | 2024-05-14 1:27PM EDT | 2025-12-19 | 5.60 | 3.80 | 6.55 | 0.00 | - | 1 | 57 | 31.59% |
| XBI260116P00075000 | 2024-05-06 2:57PM EDT | 2026-01-16 | 5.65 | 3.85 | 6.70 | 0.00 | - | 500 | 7,623 | 31.26% |
| XBI260618P00075000 | 2024-05-17 1:51PM EDT | 2026-06-18 | 5.78 | 4.25 | 7.70 | -0.52 | -8.25% | 4 | 1,223 | 30.34% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 2026-12-18 | 7.60 | 6.45 | 9.50 | 0.00 | - | 1 | 11 | 31.05% |
© 2024 Yahoo. All rights reserved.