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:110.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00110000 | 2024-05-28 9:57AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XBI240614C00110000 | 2024-05-14 10:10AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XBI240621C00110000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XBI240628C00110000 | 2024-05-15 12:06PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI240719C00110000 | 2024-05-31 2:29PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240816C00110000 | 2024-05-30 1:28PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI240920C00110000 | 2024-05-14 2:54PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI241018C00110000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| XBI241115C00110000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220C00110000 | 2024-05-21 10:12AM EDT | 2024-12-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI250117C00110000 | 2024-05-29 3:56PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XBI250321C00110000 | 2024-05-29 10:38AM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250620C00110000 | 2024-05-28 2:04PM EDT | 2025-06-20 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI250919C00110000 | 2024-05-10 9:39AM EDT | 2025-09-19 | 7.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| XBI251219C00110000 | 2024-05-03 10:52AM EDT | 2025-12-19 | 8.89 | 4.90 | 8.35 | 0.00 | - | 3 | 101 | 34.28% |
| XBI260116C00110000 | 2024-05-31 2:11PM EDT | 2026-01-16 | 7.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XBI260618C00110000 | 2024-05-03 1:44PM EDT | 2026-06-18 | 10.71 | 7.00 | 10.85 | 0.00 | - | 1 | 2 | 34.88% |
| XBI261218C00110000 | 2024-05-15 3:26PM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00110000 | 2024-03-28 12:15PM EDT | 2024-06-21 | 14.97 | 24.70 | 28.25 | 0.00 | - | 2 | 0 | 150.95% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 2024-07-19 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 28.91% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 2024-08-16 | 19.20 | 21.70 | 23.30 | 0.00 | - | - | 0 | 52.55% |
| XBI240920P00110000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 24.80 | 19.65 | 23.15 | 0.00 | - | 130 | 0 | 42.36% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 24.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 28.55 | 20.10 | 23.25 | 0.00 | - | - | 2 | 31.86% |
| XBI250117P00110000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 18.79 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XBI250321P00110000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 0.00% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 2025-06-20 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 0.00% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 2025-09-19 | 19.95 | 21.80 | 24.10 | 0.00 | - | 21 | 129 | 23.47% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 2025-12-19 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 53.97% |
| XBI260116P00110000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 23.10 | 21.45 | 24.50 | 0.00 | - | 105 | 108 | 22.06% |
© 2024 Yahoo. All rights reserved.