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:65.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00065000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 21.83 | 21.40 | 24.60 | 0.00 | - | 1 | 174 | 92.38% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 18.63 | 24.35 | 24.85 | 0.00 | - | - | 1 | 51.49% |
| XBI240920C00065000 | 2024-05-23 12:57PM EDT | 2024-09-20 | 26.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018C00065000 | 2024-05-09 12:22PM EDT | 2024-10-18 | 26.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 2024-11-15 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 87.49% |
| XBI250117C00065000 | 2024-04-03 2:06PM EDT | 2025-01-17 | 29.47 | 27.65 | 29.25 | 0.00 | - | 1 | 302 | 54.09% |
| XBI250620C00065000 | 2024-05-07 11:09AM EDT | 2025-06-20 | 30.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI260116C00065000 | 2024-04-29 11:04AM EDT | 2026-01-16 | 28.66 | 27.00 | 31.00 | 0.00 | - | 2 | 770 | 42.02% |
| XBI261218C00065000 | 2024-05-21 3:02PM EDT | 2026-12-18 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00065000 | 2024-05-31 10:41AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XBI240719P00065000 | 2024-05-31 10:41AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240816P00065000 | 2024-05-15 11:51AM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240920P00065000 | 2024-05-22 10:21AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241018P00065000 | 2024-05-14 2:58PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241115P00065000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 1.67 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 34.35% |
| XBI250117P00065000 | 2024-05-29 12:53PM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XBI250321P00065000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI250620P00065000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 2.60 | 1.19 | 2.00 | 0.00 | - | 5 | 255 | 30.90% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 2025-09-19 | 2.29 | 2.04 | 2.87 | 0.00 | - | 10 | 11 | 31.72% |
| XBI251219P00065000 | 2024-02-15 4:59PM EDT | 2025-12-19 | 3.70 | 2.53 | 3.80 | 0.00 | - | 3 | 430 | 32.58% |
| XBI260116P00065000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 3.20 | 2.22 | 3.65 | 0.00 | - | 10 | 4,890 | 31.26% |
| XBI261218P00065000 | 2024-05-22 10:49AM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.