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:72.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00072000 | 2024-06-05 10:15AM EDT | 2024-06-21 | 19.53 | 21.00 | 23.05 | 0.00 | - | 2 | 14 | 96.68% |
| XBI240719C00072000 | 2024-06-05 10:15AM EDT | 2024-07-19 | 19.76 | 21.25 | 23.50 | 0.00 | - | 2 | 15 | 59.03% |
| XBI240816C00072000 | 2024-05-21 12:47PM EDT | 2024-08-16 | 20.12 | 22.35 | 23.85 | 0.00 | - | 11 | 12 | 56.06% |
| XBI240920C00072000 | 2024-01-18 4:38PM EDT | 2024-09-20 | 20.04 | 23.10 | 26.05 | 0.00 | - | 1 | 8 | 59.16% |
| XBI251219C00072000 | 2024-02-27 1:14PM EDT | 2025-12-19 | 36.88 | 29.85 | 33.00 | 0.00 | - | 20 | 10 | 50.73% |
| XBI260116C00072000 | 2024-03-06 4:21PM EDT | 2026-01-16 | 36.70 | 25.50 | 29.50 | 0.00 | - | 3 | 40 | 39.67% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614P00072000 | 2024-06-11 10:27AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| XBI240621P00072000 | 2024-06-11 12:40PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,146 | 66.41% |
| XBI240719P00072000 | 2024-06-12 10:52AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.07 | 0.00 | - | 246 | 848 | 39.84% |
| XBI240816P00072000 | 2024-06-13 9:53AM EDT | 2024-08-16 | 0.15 | 0.09 | 0.15 | -0.01 | -6.25% | 226 | 373 | 33.99% |
| XBI240920P00072000 | 2024-06-06 2:23PM EDT | 2024-09-20 | 0.32 | 0.12 | 0.60 | 0.00 | - | 10 | 1,525 | 36.62% |
| XBI241220P00072000 | 2024-05-08 12:08PM EDT | 2024-12-20 | 2.09 | 0.65 | 1.40 | 0.00 | - | 2 | 4 | 33.66% |
| XBI250919P00072000 | 2024-03-22 10:31AM EDT | 2025-09-19 | 3.75 | 5.15 | 5.50 | 0.00 | - | 26 | 26 | 37.35% |
| XBI251219P00072000 | 2023-08-18 10:05AM EDT | 2025-12-19 | 8.60 | 6.90 | 8.50 | 0.00 | - | 2 | 4 | 43.08% |
| XBI260116P00072000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 5.50 | 2.70 | 4.50 | 0.00 | - | 1 | 36 | 30.26% |
© 2024 Yahoo. All rights reserved.