SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00115000 | 2024-06-11 12:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,238 | 51.56% |
| XBI240719C00115000 | 2024-06-13 3:43PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.09 | +0.04 | +200.00% | 2 | 462 | 32.42% |
| XBI240816C00115000 | 2024-06-13 10:24AM EDT | 2024-08-16 | 0.20 | 0.08 | 0.21 | +0.05 | +33.33% | 300 | 607 | 28.17% |
| XBI240920C00115000 | 2024-06-13 1:53PM EDT | 2024-09-20 | 0.42 | 0.31 | 0.44 | +0.12 | +40.00% | 6 | 388 | 26.44% |
| XBI241018C00115000 | 2024-06-11 3:26PM EDT | 2024-10-18 | 0.56 | 0.58 | 0.72 | 0.00 | - | 1 | 142 | 26.37% |
| XBI241115C00115000 | 2024-05-02 9:47AM EDT | 2024-11-15 | 1.50 | 0.50 | 1.25 | 0.00 | - | 5 | 140 | 27.94% |
| XBI241220C00115000 | 2024-05-14 9:34AM EDT | 2024-12-20 | 2.29 | 1.09 | 1.98 | 0.00 | - | 1 | 21 | 29.43% |
| XBI250117C00115000 | 2024-06-13 10:24AM EDT | 2025-01-17 | 2.04 | 1.68 | 2.14 | +0.64 | +45.71% | 5 | 1,941 | 28.26% |
| XBI250321C00115000 | 2024-05-14 11:12AM EDT | 2025-03-21 | 3.65 | 2.66 | 3.15 | 0.00 | - | - | 24 | 28.95% |
| XBI250620C00115000 | 2024-06-13 1:38PM EDT | 2025-06-20 | 4.02 | 3.95 | 4.50 | -0.48 | -10.67% | 2 | 156 | 29.44% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 4.80 | 5.80 | 8.70 | 0.00 | - | 2 | 291 | 33.99% |
| XBI260116C00115000 | 2024-05-16 3:25PM EDT | 2026-01-16 | 7.40 | 6.50 | 7.35 | 0.00 | - | 10 | 103 | 30.17% |
| XBI261218C00115000 | 2024-06-06 3:00PM EDT | 2026-12-18 | 10.60 | 8.00 | 13.00 | 0.00 | - | 1 | 332 | 33.78% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00115000 | 2024-04-16 3:48PM EDT | 2024-06-21 | 28.85 | 23.35 | 25.00 | 0.00 | - | 1,790 | 0 | 168.07% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 31.64 | 23.00 | 23.90 | 0.00 | - | 3 | 3 | 71.09% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 2024-08-16 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 78.72% |
| XBI240920P00115000 | 2023-12-21 10:54AM EDT | 2024-09-20 | 30.60 | 26.25 | 30.20 | 0.00 | - | 2 | 2 | 71.52% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 2024-10-18 | 28.60 | 22.05 | 25.80 | 0.00 | - | - | 0 | 51.04% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 31.85 | 22.10 | 25.50 | 0.00 | - | 2 | 0 | 44.79% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 2024-12-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 32.06 | 24.85 | 27.65 | 0.00 | - | 2 | 8 | 46.07% |
| XBI250321P00115000 | 2024-05-15 9:30AM EDT | 2025-03-21 | 23.59 | 20.95 | 22.85 | 0.00 | - | 58 | 1,381 | 22.84% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 2025-06-20 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 59.41% |
© 2024 Yahoo. All rights reserved.