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:91.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00091000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.40 | 1.37 | 1.43 | -1.02 | -42.15% | 34 | 347 | 26.59% |
| XBI240531C00091000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 1.84 | 1.83 | 1.93 | -1.36 | -42.50% | 4 | 53 | 25.83% |
| XBI240607C00091000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 2.24 | 2.14 | 2.45 | -1.01 | -31.08% | 6 | 45 | 27.06% |
| XBI240614C00091000 | 2024-05-17 2:59PM EDT | 2024-06-14 | 2.76 | 2.71 | 4.75 | -1.09 | -28.31% | 1 | 62 | 46.31% |
| XBI240621C00091000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 3.12 | 3.10 | 3.20 | -0.84 | -21.21% | 21 | 1,658 | 27.64% |
| XBI240719C00091000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 4.44 | 4.00 | 4.25 | -0.86 | -16.23% | 16 | 335 | 27.56% |
| XBI240816C00091000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 5.20 | 4.95 | 5.30 | -0.82 | -13.62% | 57 | 430 | 28.72% |
| XBI240920C00091000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 5.25 | 5.80 | 7.90 | 0.00 | - | 21 | 145 | 36.64% |
| XBI241018C00091000 | 2024-05-15 2:20PM EDT | 2024-10-18 | 8.70 | 6.00 | 8.45 | 0.00 | - | 2 | 18 | 35.49% |
| XBI250117C00091000 | 2024-05-07 3:01PM EDT | 2025-01-17 | 9.79 | 9.05 | 11.15 | 0.00 | - | 1 | 846 | 37.28% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 11.50 | 15.00 | 0.00 | - | 5 | 61 | 39.51% |
| XBI260116C00091000 | 2024-04-11 9:37AM EDT | 2026-01-16 | 17.00 | 12.35 | 16.50 | 0.00 | - | 12 | 35 | 35.25% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 17.50 | 22.50 | 0.00 | - | 6 | 6 | 38.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00091000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.22 | 1.15 | 1.20 | +0.34 | +38.64% | 535 | 1,277 | 25.59% |
| XBI240531P00091000 | 2024-05-17 11:45AM EDT | 2024-05-31 | 1.67 | 1.56 | 1.64 | +0.55 | +49.11% | 407 | 10 | 24.29% |
| XBI240607P00091000 | 2024-05-17 2:28PM EDT | 2024-06-07 | 2.05 | 1.95 | 2.11 | +0.45 | +28.12% | 92 | 35 | 25.23% |
| XBI240614P00091000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 2.40 | 2.33 | 2.51 | +0.42 | +21.21% | 1 | 7 | 25.83% |
| XBI240621P00091000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 2.65 | 2.63 | 2.68 | +0.33 | +14.22% | 19 | 2,984 | 24.61% |
| XBI240719P00091000 | 2024-05-17 1:21PM EDT | 2024-07-19 | 3.50 | 3.30 | 3.50 | +0.45 | +14.75% | 35 | 716 | 23.79% |
| XBI240816P00091000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 3.50 | 3.95 | 4.25 | 0.00 | - | 4 | 312 | 23.94% |
| XBI240920P00091000 | 2024-05-09 2:29PM EDT | 2024-09-20 | 6.45 | 4.70 | 5.65 | 0.00 | - | 21 | 1,577 | 26.92% |
| XBI241018P00091000 | 2024-05-14 9:32AM EDT | 2024-10-18 | 5.60 | 5.00 | 6.15 | 0.00 | - | 3 | 47 | 26.48% |
| XBI241220P00091000 | 2024-05-06 2:36PM EDT | 2024-12-20 | 7.70 | 5.40 | 7.65 | 0.00 | - | - | 3 | 27.69% |
| XBI250117P00091000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 6.75 | 6.15 | 8.05 | 0.00 | - | 2 | 526 | 27.41% |
| XBI250620P00091000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 10.20 | 7.85 | 10.25 | 0.00 | - | 20 | 157 | 27.32% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 10.25 | 14.50 | 0.00 | - | - | 5 | 31.31% |
© 2024 Yahoo. All rights reserved.