SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:78.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621C00078000 | 2024-06-06 10:50AM EDT | 2024-06-21 | 15.50 | 14.60 | 15.95 | 0.00 | - | 2 | 198 | 80.96% |
| XBI240719C00078000 | 2024-05-24 11:52AM EDT | 2024-07-19 | 12.17 | 15.80 | 16.60 | 0.00 | - | 1 | 89 | 52.86% |
| XBI240816C00078000 | 2024-05-31 1:28PM EDT | 2024-08-16 | 12.47 | 16.35 | 16.60 | 0.00 | - | 10 | 23 | 39.87% |
| XBI240920C00078000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 14.50 | 16.95 | 17.20 | 0.00 | - | 2 | 323 | 37.70% |
| XBI241220C00078000 | 2024-06-06 10:17AM EDT | 2024-12-20 | 18.18 | 18.45 | 19.05 | 0.00 | - | - | 10 | 37.55% |
| XBI250117C00078000 | 2024-05-14 12:05PM EDT | 2025-01-17 | 19.70 | 18.75 | 19.40 | 0.00 | - | 3 | 39 | 36.73% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 2025-12-19 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614P00078000 | 2024-06-13 9:34AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 819 | 87.50% |
| XBI240621P00078000 | 2024-06-13 10:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5,407 | 53.91% |
| XBI240719P00078000 | 2024-06-13 12:49PM EDT | 2024-07-19 | 0.14 | 0.04 | 0.16 | +0.04 | +40.00% | 99 | 3,168 | 33.40% |
| XBI240816P00078000 | 2024-06-12 3:28PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.36 | 0.00 | - | 175 | 229 | 29.93% |
| XBI240920P00078000 | 2024-06-11 10:30AM EDT | 2024-09-20 | 0.91 | 0.60 | 0.72 | 0.00 | - | 2 | 1,064 | 28.93% |
| XBI241220P00078000 | 2024-06-12 1:56PM EDT | 2024-12-20 | 1.38 | 1.50 | 1.69 | 0.00 | - | 1 | 2 | 27.72% |
| XBI250117P00078000 | 2024-05-29 10:43AM EDT | 2025-01-17 | 3.30 | 1.79 | 2.14 | 0.00 | - | 250 | 3,075 | 28.39% |
| XBI250919P00078000 | 2024-04-16 1:00PM EDT | 2025-09-19 | 6.40 | 3.90 | 6.00 | 0.00 | - | - | 53 | 32.01% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 2025-12-19 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 31.18% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 2026-01-16 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 33.96% |
© 2024 Yahoo. All rights reserved.