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:76.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00076000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 13.12 | 14.35 | 16.65 | 0.00 | - | 1 | 443 | 62.11% |
| XBI240719C00076000 | 2024-02-29 2:03PM EDT | 2024-07-19 | 25.35 | 19.40 | 21.75 | 0.00 | - | - | 1 | 83.03% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 10.10 | 15.25 | 17.15 | 0.00 | - | 1 | 4 | 43.03% |
| XBI240920C00076000 | 2023-10-06 1:42PM EDT | 2024-09-20 | 7.80 | 7.05 | 7.30 | 0.00 | - | 13 | 58 | 0.00% |
| XBI250117C00076000 | 2024-05-15 2:04PM EDT | 2025-01-17 | 20.85 | 18.20 | 21.40 | 0.00 | - | 4 | 18 | 45.59% |
| XBI250919C00076000 | 2023-12-07 2:32PM EDT | 2025-09-19 | 17.85 | 22.55 | 25.50 | 0.00 | - | 15 | 15 | 44.15% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 2026-01-16 | 21.75 | 23.50 | 27.00 | 0.00 | - | 1 | 2 | 43.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00076000 | 2024-05-14 2:53PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 137 | 58.59% |
| XBI240531P00076000 | 2024-05-02 9:41AM EDT | 2024-05-31 | 0.32 | 0.01 | 0.24 | 0.00 | - | - | 5 | 52.05% |
| XBI240607P00076000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 0.18 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 48.73% |
| XBI240614P00076000 | 2024-05-15 1:01PM EDT | 2024-06-14 | 0.04 | 0.00 | 1.32 | 0.00 | - | 6 | 16 | 53.71% |
| XBI240621P00076000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.22 | -0.07 | -41.18% | 6 | 1,555 | 36.77% |
| XBI240628P00076000 | 2024-05-10 12:40PM EDT | 2024-06-28 | 0.45 | 0.04 | 0.42 | 0.00 | - | - | 1 | 38.92% |
| XBI240719P00076000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 0.26 | 0.22 | 0.31 | -0.03 | -10.34% | 53 | 183 | 29.54% |
| XBI240816P00076000 | 2024-05-15 3:27PM EDT | 2024-08-16 | 0.45 | 0.48 | 0.57 | 0.00 | - | 3 | 114 | 28.61% |
| XBI240920P00076000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 1.37 | 0.42 | 1.15 | 0.00 | - | 245 | 497 | 30.05% |
| XBI241220P00076000 | 2024-04-29 1:58PM EDT | 2024-12-20 | 3.56 | 1.50 | 2.45 | 0.00 | - | - | 1 | 30.49% |
| XBI250117P00076000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 2.76 | 1.89 | 2.99 | 0.00 | - | 123 | 3,162 | 31.34% |
| XBI250919P00076000 | 2024-02-09 3:51PM EDT | 2025-09-19 | 5.85 | 2.70 | 6.00 | 0.00 | - | - | 20 | 31.60% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 2025-12-19 | 5.25 | 4.20 | 6.30 | 0.00 | - | 2 | 11 | 29.85% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 2026-01-16 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 29.29% |
© 2024 Yahoo. All rights reserved.