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:89.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00089000 | 2024-05-17 1:28PM EDT | 2024-05-24 | 3.07 | 2.67 | 2.77 | -0.75 | -19.63% | 28 | 111 | 28.57% |
| XBI240531C00089000 | 2024-05-17 12:41PM EDT | 2024-05-31 | 3.52 | 2.01 | 3.45 | -0.40 | -10.20% | 6 | 110 | 31.10% |
| XBI240607C00089000 | 2024-05-16 10:34AM EDT | 2024-06-07 | 4.34 | 3.50 | 3.65 | 0.00 | - | 7 | 62 | 27.88% |
| XBI240614C00089000 | 2024-05-13 1:59PM EDT | 2024-06-14 | 3.61 | 3.90 | 4.10 | 0.00 | - | 2 | 2 | 28.93% |
| XBI240621C00089000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 4.65 | 4.25 | 4.40 | -0.67 | -12.59% | 9 | 7,082 | 28.69% |
| XBI240628C00089000 | 2024-05-14 2:59PM EDT | 2024-06-28 | 4.67 | 4.35 | 4.95 | 0.00 | - | 9 | 10 | 30.85% |
| XBI240719C00089000 | 2024-05-15 3:09PM EDT | 2024-07-19 | 5.60 | 5.20 | 5.45 | -0.87 | -13.45% | 1 | 387 | 28.63% |
| XBI240816C00089000 | 2024-05-13 11:52AM EDT | 2024-08-16 | 6.00 | 6.10 | 6.40 | 0.00 | - | 2 | 185 | 29.21% |
| XBI240920C00089000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 8.56 | 6.90 | 9.00 | 0.00 | - | 2 | 30 | 37.30% |
| XBI241018C00089000 | 2024-05-14 10:06AM EDT | 2024-10-18 | 8.60 | 7.40 | 9.80 | 0.00 | - | 1 | 42 | 37.21% |
| XBI250117C00089000 | 2024-05-16 10:23AM EDT | 2025-01-17 | 11.41 | 10.05 | 12.40 | 0.00 | - | 1 | 772 | 38.45% |
| XBI250620C00089000 | 2024-05-02 1:06PM EDT | 2025-06-20 | 13.35 | 12.50 | 16.00 | 0.00 | - | 1 | 105 | 39.89% |
| XBI260116C00089000 | 2024-05-01 1:05PM EDT | 2026-01-16 | 14.80 | 16.05 | 19.00 | 0.00 | - | 2 | 483 | 38.93% |
| XBI261218C00089000 | 2024-04-22 10:58AM EDT | 2026-12-18 | 16.75 | 18.50 | 23.00 | 0.00 | - | 5 | 33 | 38.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00089000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.49 | 0.47 | 0.52 | +0.16 | +48.48% | 32 | 86 | 26.86% |
| XBI240531P00089000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.87 | 0.70 | 0.87 | +0.25 | +40.32% | 47 | 543 | 24.85% |
| XBI240607P00089000 | 2024-05-16 12:54PM EDT | 2024-06-07 | 1.01 | 1.15 | 1.36 | 0.00 | - | 5 | 46 | 26.54% |
| XBI240614P00089000 | 2024-05-15 3:32PM EDT | 2024-06-14 | 1.35 | 1.11 | 1.66 | 0.00 | - | 16 | 17 | 26.20% |
| XBI240621P00089000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 1.88 | 1.80 | 1.87 | +0.44 | +30.56% | 5,081 | 2,471 | 25.42% |
| XBI240628P00089000 | 2024-05-17 1:14PM EDT | 2024-06-28 | 1.90 | 1.97 | 2.30 | +0.17 | +9.83% | 3 | 15 | 26.88% |
| XBI240719P00089000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 2.63 | 2.48 | 2.64 | +0.37 | +16.37% | 8 | 922 | 24.30% |
| XBI240816P00089000 | 2024-05-15 2:38PM EDT | 2024-08-16 | 2.80 | 3.10 | 3.40 | 0.00 | - | 5 | 388 | 24.56% |
| XBI240920P00089000 | 2024-05-15 11:08AM EDT | 2024-09-20 | 3.89 | 3.80 | 4.85 | 0.00 | - | 2 | 86 | 27.87% |
| XBI241018P00089000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 5.00 | 4.15 | 5.35 | 0.00 | - | 2 | 5 | 27.38% |
| XBI250117P00089000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 6.30 | 6.05 | 7.40 | -1.30 | -17.11% | 8 | 471 | 28.76% |
| XBI250620P00089000 | 2024-05-03 3:19PM EDT | 2025-06-20 | 9.10 | 6.95 | 9.30 | 0.00 | - | 301 | 602 | 27.66% |
| XBI261218P00089000 | 2024-01-16 4:30PM EDT | 2026-12-18 | 15.25 | 9.50 | 14.50 | 0.00 | - | - | 0 | 27.16% |
© 2024 Yahoo. All rights reserved.