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:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00090000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.65 | 0.64 | 0.70 | -0.48 | -42.48% | 1,874 | 449 | 24.17% |
| XBI240607C00090000 | 2024-05-24 12:44PM EDT | 2024-06-07 | 1.84 | 1.24 | 1.48 | +0.36 | +24.32% | 40 | 181 | 28.78% |
| XBI240614C00090000 | 2024-05-24 3:03PM EDT | 2024-06-14 | 1.90 | 1.77 | 1.95 | -0.09 | -4.52% | 15 | 37 | 29.13% |
| XBI240621C00090000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.16 | 2.16 | 2.20 | -0.45 | -17.24% | 135 | 14,033 | 27.78% |
| XBI240628C00090000 | 2024-05-24 3:25PM EDT | 2024-06-28 | 2.34 | 2.36 | 2.74 | -1.86 | -44.29% | 19 | 1 | 29.81% |
| XBI240719C00090000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 3.20 | 3.15 | 3.30 | -0.20 | -5.88% | 86 | 2,875 | 27.61% |
| XBI240816C00090000 | 2024-05-24 3:39PM EDT | 2024-08-16 | 4.20 | 3.15 | 4.50 | -0.50 | -10.64% | 60 | 895 | 29.61% |
| XBI240920C00090000 | 2024-05-23 3:46PM EDT | 2024-09-20 | 5.30 | 5.05 | 5.90 | -0.18 | -3.28% | 9 | 6,103 | 31.79% |
| XBI241018C00090000 | 2024-05-24 3:02PM EDT | 2024-10-18 | 6.00 | 5.70 | 6.70 | -0.20 | -3.23% | 1 | 133 | 32.17% |
| XBI241115C00090000 | 2024-05-24 10:24AM EDT | 2024-11-15 | 7.34 | 6.50 | 7.70 | -1.78 | -19.52% | 1 | 101 | 33.56% |
| XBI241220C00090000 | 2024-05-17 2:56PM EDT | 2024-12-20 | 9.60 | 7.50 | 8.65 | 0.00 | - | 50 | 102 | 34.17% |
| XBI250117C00090000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 8.41 | 7.70 | 9.80 | -0.06 | -0.71% | 11 | 6,338 | 36.13% |
| XBI250321C00090000 | 2024-05-10 11:40AM EDT | 2025-03-21 | 10.65 | 9.20 | 10.00 | 0.00 | - | 33 | 33 | 32.76% |
| XBI250620C00090000 | 2024-05-02 10:28AM EDT | 2025-06-20 | 12.03 | 10.50 | 13.95 | 0.00 | - | 3 | 137 | 39.56% |
| XBI250919C00090000 | 2024-04-23 2:29PM EDT | 2025-09-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| XBI251219C00090000 | 2024-04-17 10:56AM EDT | 2025-12-19 | 13.70 | 15.40 | 18.50 | 0.00 | - | 10 | 577 | 43.16% |
| XBI260116C00090000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 17.10 | 13.35 | 15.00 | 0.00 | - | 5 | 136 | 34.27% |
| XBI261218C00090000 | 2024-05-22 11:32AM EDT | 2026-12-18 | 21.42 | 17.00 | 21.00 | 0.00 | - | 1 | 48 | 38.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00090000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 1.71 | 1.74 | 1.85 | -0.07 | -3.93% | 83 | 984 | 23.76% |
| XBI240607P00090000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 2.34 | 2.15 | 2.49 | +0.46 | +24.47% | 1,540 | 2,633 | 26.44% |
| XBI240614P00090000 | 2024-05-24 10:02AM EDT | 2024-06-14 | 2.48 | 2.50 | 3.00 | -0.37 | -12.98% | 1 | 59 | 27.70% |
| XBI240621P00090000 | 2024-05-24 3:49PM EDT | 2024-06-21 | 3.05 | 3.05 | 3.15 | -0.14 | -4.39% | 139 | 16,929 | 25.54% |
| XBI240628P00090000 | 2024-05-23 10:13AM EDT | 2024-06-28 | 2.42 | 3.20 | 3.50 | 0.00 | - | 1 | 18 | 26.05% |
| XBI240719P00090000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 3.85 | 3.80 | 3.95 | +0.15 | +4.05% | 164 | 22,870 | 23.87% |
| XBI240816P00090000 | 2024-05-24 1:54PM EDT | 2024-08-16 | 4.25 | 4.30 | 4.60 | -0.25 | -5.56% | 1,600 | 1,528 | 23.32% |
| XBI240920P00090000 | 2024-05-21 2:08PM EDT | 2024-09-20 | 4.30 | 4.40 | 5.85 | 0.00 | - | 13 | 562 | 25.78% |
| XBI241018P00090000 | 2024-05-23 1:13PM EDT | 2024-10-18 | 4.80 | 4.95 | 6.50 | 0.00 | - | 600 | 1,080 | 26.09% |
| XBI241115P00090000 | 2024-05-15 3:20PM EDT | 2024-11-15 | 5.25 | 5.60 | 6.70 | 0.00 | - | 1 | 618 | 24.73% |
| XBI241220P00090000 | 2024-05-23 2:59PM EDT | 2024-12-20 | 6.90 | 6.20 | 7.40 | 0.00 | - | 2 | 30 | 25.18% |
| XBI250117P00090000 | 2024-05-20 1:52PM EDT | 2025-01-17 | 6.25 | 6.30 | 8.30 | 0.00 | - | 94 | 8,855 | 26.80% |
| XBI250321P00090000 | 2024-05-14 11:50AM EDT | 2025-03-21 | 8.51 | 7.55 | 9.10 | 0.00 | - | 11 | 10 | 26.33% |
| XBI250620P00090000 | 2024-04-18 12:53PM EDT | 2025-06-20 | 11.96 | 7.40 | 9.90 | 0.00 | - | 30 | 1,869 | 25.25% |
| XBI250919P00090000 | 2024-03-01 11:26AM EDT | 2025-09-19 | 7.45 | 7.70 | 10.05 | 0.00 | - | 2 | 128 | 23.12% |
| XBI251219P00090000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 10.90 | 9.35 | 12.10 | 0.00 | - | 3 | 813 | 25.85% |
| XBI260116P00090000 | 2024-05-07 3:48PM EDT | 2026-01-16 | 11.48 | 9.50 | 12.25 | 0.00 | - | 550 | 632 | 25.57% |
| XBI261218P00090000 | 2024-04-12 3:22PM EDT | 2026-12-18 | 13.50 | 11.50 | 15.00 | 0.00 | - | 1 | 7 | 25.39% |
© 2024 Yahoo. All rights reserved.