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:79.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00079000 | 2024-05-03 12:54PM EDT | 2024-05-24 | 11.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240531C00079000 | 2024-05-23 11:21AM EDT | 2024-05-31 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240621C00079000 | 2024-05-14 12:05PM EDT | 2024-06-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XBI240719C00079000 | 2024-04-23 3:37PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00079000 | 2024-04-25 1:26PM EDT | 2024-08-16 | 7.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240920C00079000 | 2024-05-22 10:41AM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241220C00079000 | 2024-05-10 1:28PM EDT | 2024-12-20 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250117C00079000 | 2024-05-15 1:30PM EDT | 2025-01-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 2025-12-19 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 49.29% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 2026-01-16 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 43.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00079000 | 2024-05-23 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XBI240531P00079000 | 2024-05-23 1:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XBI240607P00079000 | 2024-05-22 3:09PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| XBI240614P00079000 | 2024-05-23 1:36PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240621P00079000 | 2024-05-23 3:47PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XBI240628P00079000 | 2024-05-22 1:04PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI240719P00079000 | 2024-05-23 2:22PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI240816P00079000 | 2024-05-23 1:15PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI240920P00079000 | 2024-05-08 1:42PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220P00079000 | 2024-05-06 3:20PM EDT | 2024-12-20 | 3.47 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 3.13% |
| XBI250117P00079000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| XBI250919P00079000 | 2024-04-12 3:17PM EDT | 2025-09-19 | 6.40 | 5.30 | 7.80 | 0.00 | - | 1 | 1 | 31.98% |
| XBI251219P00079000 | 2024-01-18 3:09PM EDT | 2025-12-19 | 9.45 | 5.30 | 8.15 | 0.00 | - | 41 | 66 | 30.24% |
| XBI260116P00079000 | 2024-05-06 2:58PM EDT | 2026-01-16 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.