SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00125000 | 2024-06-12 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,329 | 50.00% |
| XBI240719C00125000 | 2024-05-30 1:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| XBI240816C00125000 | 2024-06-12 1:06PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| XBI240920C00125000 | 2024-06-05 9:48AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| XBI241018C00125000 | 2024-06-10 2:23PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 51 | 83 | 12.50% |
| XBI241115C00125000 | 2024-04-30 12:37PM EDT | 2024-11-15 | 0.53 | 0.15 | 0.69 | 0.00 | - | 4 | 793 | 30.15% |
| XBI241220C00125000 | 2024-05-08 1:05PM EDT | 2024-12-20 | 1.10 | 0.21 | 1.02 | 0.00 | - | 1 | 4 | 30.03% |
| XBI250117C00125000 | 2024-06-12 2:00PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 838 | 6.25% |
| XBI250321C00125000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XBI250620C00125000 | 2024-06-12 11:56AM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 146 | 6.25% |
| XBI250919C00125000 | 2024-03-18 11:18AM EDT | 2025-09-19 | 5.82 | 2.64 | 3.00 | 0.00 | - | 1 | 10 | 26.87% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 2025-12-19 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 38.54% |
| XBI260116C00125000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 5.10 | 3.00 | 6.00 | 0.00 | - | 2 | 791 | 31.78% |
| XBI260618C00125000 | 2024-05-01 2:49PM EDT | 2026-06-18 | 6.06 | 2.90 | 7.25 | 0.00 | - | 1 | 2 | 30.91% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 2026-12-18 | 6.60 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 34.36% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00125000 | 2023-12-20 10:41AM EDT | 2024-06-21 | 39.50 | 35.55 | 40.30 | 0.00 | - | 1 | 0 | 270.17% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 2024-11-15 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 79.92% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 2025-01-17 | 38.79 | 32.00 | 35.95 | 0.00 | - | 2,470 | 0 | 46.94% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 2025-06-20 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 45.97% |
| XBI250919P00125000 | 2024-02-27 12:30PM EDT | 2025-09-19 | 26.20 | 29.85 | 32.50 | 0.00 | - | - | 1 | 20.73% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 2025-12-19 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 33.89% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 40.38 | 34.50 | 38.50 | 0.00 | - | 650 | 1,121 | 34.95% |
© 2024 Yahoo. All rights reserved.