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:94.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00094000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| XBI240614C00094000 | 2024-05-31 12:09PM EDT | 2024-06-14 | 0.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| XBI240621C00094000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| XBI240628C00094000 | 2024-05-29 9:32AM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240705C00094000 | 2024-05-31 2:28PM EDT | 2024-07-05 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XBI240719C00094000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| XBI240816C00094000 | 2024-05-31 1:42PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XBI240920C00094000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI241220C00094000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI250117C00094000 | 2024-05-16 10:30AM EDT | 2025-01-17 | 9.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XBI250620C00094000 | 2024-05-30 2:16PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI261218C00094000 | 2024-05-07 10:00AM EDT | 2026-12-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607P00094000 | 2024-05-30 9:35AM EDT | 2024-06-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240614P00094000 | 2024-05-22 1:38PM EDT | 2024-06-14 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00094000 | 2024-05-30 2:55PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240628P00094000 | 2024-05-21 1:42PM EDT | 2024-06-28 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240719P00094000 | 2024-05-31 11:40AM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240816P00094000 | 2024-05-22 12:08PM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920P00094000 | 2024-05-14 9:46AM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XBI250117P00094000 | 2024-05-14 1:01PM EDT | 2025-01-17 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI250620P00094000 | 2024-05-07 10:51AM EDT | 2025-06-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI261218P00094000 | 2024-05-28 11:48AM EDT | 2026-12-18 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.