SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:86.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00086000 | 2024-05-24 3:02PM EDT | 2024-05-24 | 2.80 | 2.75 | 3.40 | -0.35 | -11.11% | 5 | 48 | 63.48% |
| XBI240531C00086000 | 2024-05-24 12:01PM EDT | 2024-05-31 | 3.88 | 3.10 | 3.85 | -0.10 | -2.51% | 5 | 18 | 41.70% |
| XBI240607C00086000 | 2024-05-24 11:34AM EDT | 2024-06-07 | 4.75 | 3.55 | 3.75 | -1.45 | -23.39% | 1 | 7 | 28.81% |
| XBI240614C00086000 | 2024-05-23 11:29AM EDT | 2024-06-14 | 5.60 | 3.85 | 4.75 | 0.00 | - | 1 | 32 | 36.69% |
| XBI240621C00086000 | 2024-05-23 10:38AM EDT | 2024-06-21 | 5.85 | 4.40 | 4.50 | 0.00 | - | 50 | 444 | 29.22% |
| XBI240628C00086000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 7.50 | 4.55 | 6.15 | 0.00 | - | 3 | 1 | 42.07% |
| XBI240719C00086000 | 2024-05-24 3:09PM EDT | 2024-07-19 | 5.45 | 5.35 | 5.50 | -3.18 | -36.85% | 336 | 442 | 28.53% |
| XBI240816C00086000 | 2024-05-10 1:20PM EDT | 2024-08-16 | 6.60 | 4.80 | 6.70 | 0.00 | - | 192 | 199 | 30.74% |
| XBI240920C00086000 | 2024-05-23 9:42AM EDT | 2024-09-20 | 8.97 | 7.05 | 7.80 | 0.00 | - | 10 | 75 | 31.49% |
| XBI241018C00086000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 9.50 | 7.90 | 9.30 | 0.00 | - | 1 | 0 | 35.24% |
| XBI241220C00086000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 12.24 | 9.30 | 11.25 | 0.00 | - | 3 | 26 | 36.99% |
| XBI250117C00086000 | 2024-05-21 12:10PM EDT | 2025-01-17 | 12.36 | 10.35 | 11.90 | 0.00 | - | 1 | 591 | 37.09% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| XBI260116C00086000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 16.22 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 2026-12-18 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 48.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00086000 | 2024-05-24 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 27 | 113 | 29.69% |
| XBI240531P00086000 | 2024-05-24 3:02PM EDT | 2024-05-31 | 0.31 | 0.27 | 0.31 | -0.12 | -27.91% | 45 | 38 | 24.07% |
| XBI240607P00086000 | 2024-05-24 1:46PM EDT | 2024-06-07 | 0.62 | 0.69 | 0.73 | -0.19 | -23.46% | 11 | 2,035 | 25.46% |
| XBI240614P00086000 | 2024-05-24 2:33PM EDT | 2024-06-14 | 1.06 | 1.08 | 1.18 | +0.06 | +6.00% | 27 | 47 | 27.15% |
| XBI240621P00086000 | 2024-05-24 2:33PM EDT | 2024-06-21 | 1.29 | 1.34 | 1.41 | -0.14 | -9.79% | 210 | 6,548 | 26.25% |
| XBI240628P00086000 | 2024-05-21 12:53PM EDT | 2024-06-28 | 1.03 | 1.50 | 1.96 | 0.00 | - | 2 | 21 | 28.98% |
| XBI240719P00086000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 2.03 | 1.85 | 2.16 | -0.04 | -1.93% | 4 | 502 | 24.57% |
| XBI240816P00086000 | 2024-05-24 11:43AM EDT | 2024-08-16 | 2.50 | 2.61 | 2.81 | +0.10 | +4.17% | 4 | 66 | 24.18% |
| XBI240920P00086000 | 2024-05-23 2:35PM EDT | 2024-09-20 | 3.63 | 3.25 | 3.75 | 0.00 | - | 7 | 457 | 25.21% |
| XBI241018P00086000 | 2024-04-22 11:41AM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI250117P00086000 | 2024-05-23 1:22PM EDT | 2025-01-17 | 5.41 | 4.70 | 5.90 | 0.00 | - | 3 | 600 | 25.65% |
| XBI250620P00086000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 7.75 | 6.30 | 8.60 | 0.00 | - | 41 | 57 | 27.60% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 26.72% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 2026-12-18 | 12.00 | 8.00 | 13.00 | 0.00 | - | - | 6 | 25.89% |
© 2024 Yahoo. All rights reserved.