SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614C00080000 | 2024-06-11 1:29PM EDT | 2024-06-14 | 12.10 | 12.75 | 14.50 | 0.00 | - | 2 | 6 | 257.62% |
| XBI240621C00080000 | 2024-06-10 11:37AM EDT | 2024-06-21 | 11.26 | 12.95 | 14.15 | 0.00 | - | 6 | 16,245 | 75.20% |
| XBI240628C00080000 | 2024-06-13 10:26AM EDT | 2024-06-28 | 14.25 | 13.15 | 14.70 | +1.65 | +13.10% | 3 | 8 | 71.97% |
| XBI240719C00080000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 12.50 | 13.30 | 15.10 | 0.00 | - | 7 | 64 | 52.71% |
| XBI240816C00080000 | 2024-06-13 9:53AM EDT | 2024-08-16 | 15.50 | 14.20 | 15.85 | -0.10 | -0.64% | 3 | 226 | 47.19% |
| XBI240920C00080000 | 2024-05-24 1:14PM EDT | 2024-09-20 | 12.20 | 15.50 | 15.80 | 0.00 | - | 1 | 230 | 37.55% |
| XBI241018C00080000 | 2024-06-06 10:51AM EDT | 2024-10-18 | 15.92 | 15.70 | 16.40 | 0.00 | - | 5 | 27 | 37.13% |
| XBI241115C00080000 | 2024-05-30 11:14AM EDT | 2024-11-15 | 12.20 | 16.45 | 17.05 | 0.00 | - | 1 | 13 | 37.29% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 13.30 | 15.95 | 0.00 | - | 1 | 2 | 27.93% |
| XBI250117C00080000 | 2024-06-10 1:20PM EDT | 2025-01-17 | 16.40 | 17.70 | 18.20 | 0.00 | - | 11 | 2,312 | 36.66% |
| XBI250321C00080000 | 2024-06-10 9:49AM EDT | 2025-03-21 | 15.50 | 18.60 | 19.35 | 0.00 | - | 1 | 5 | 36.70% |
| XBI250620C00080000 | 2024-06-06 3:39PM EDT | 2025-06-20 | 20.11 | 19.10 | 20.75 | 0.00 | - | 1 | 546 | 36.43% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 16.00 | 20.05 | 0.00 | - | 2 | 19 | 30.63% |
| XBI251219C00080000 | 2024-05-09 11:51AM EDT | 2025-12-19 | 21.05 | 19.50 | 23.00 | 0.00 | - | 1 | 51 | 35.68% |
| XBI260116C00080000 | 2024-06-07 1:08PM EDT | 2026-01-16 | 22.00 | 22.65 | 24.35 | 0.00 | - | 1 | 140 | 38.18% |
| XBI260618C00080000 | 2024-06-05 1:52PM EDT | 2026-06-18 | 24.98 | 23.75 | 26.15 | 0.00 | - | - | 2 | 37.96% |
| XBI261218C00080000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 24.00 | 22.50 | 27.50 | 0.00 | - | 1 | 13 | 36.63% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614P00080000 | 2024-06-11 9:54AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3,839 | 112.50% |
| XBI240621P00080000 | 2024-06-13 11:15AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 10,580 | 48.83% |
| XBI240628P00080000 | 2024-06-12 10:25AM EDT | 2024-06-28 | 0.06 | 0.01 | 0.26 | 0.00 | - | 1 | 77 | 51.95% |
| XBI240705P00080000 | 2024-06-11 12:17PM EDT | 2024-07-05 | 0.15 | 0.01 | 0.30 | 0.00 | - | 2 | 11 | 44.34% |
| XBI240712P00080000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 0.54 | 0.02 | 0.57 | 0.00 | - | 2 | 2 | 45.51% |
| XBI240719P00080000 | 2024-06-13 10:45AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.20 | -0.03 | -15.79% | 9 | 20,566 | 31.69% |
| XBI240726P00080000 | 2024-06-13 2:28PM EDT | 2024-07-26 | 0.21 | 0.15 | 0.28 | 0.00 | - | 2 | 3 | 31.20% |
| XBI240816P00080000 | 2024-06-12 2:26PM EDT | 2024-08-16 | 0.38 | 0.33 | 0.49 | 0.00 | - | 22 | 1,580 | 29.40% |
| XBI240920P00080000 | 2024-06-12 9:52AM EDT | 2024-09-20 | 0.70 | 0.73 | 0.89 | 0.00 | - | 1 | 1,293 | 28.13% |
| XBI241018P00080000 | 2024-06-10 1:21PM EDT | 2024-10-18 | 1.47 | 1.05 | 1.21 | 0.00 | - | 3 | 1,041 | 27.52% |
| XBI241115P00080000 | 2024-06-12 11:05AM EDT | 2024-11-15 | 1.37 | 1.43 | 1.57 | 0.00 | - | 1 | 1,437 | 27.39% |
| XBI241220P00080000 | 2024-06-03 9:42AM EDT | 2024-12-20 | 2.50 | 1.74 | 2.00 | 0.00 | - | 1 | 58 | 27.23% |
| XBI250117P00080000 | 2024-06-12 1:35PM EDT | 2025-01-17 | 2.06 | 2.05 | 2.28 | 0.00 | - | 109 | 13,623 | 26.86% |
| XBI250321P00080000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 5.00 | 2.55 | 3.90 | 0.00 | - | 2 | 672 | 30.43% |
| XBI250620P00080000 | 2024-05-14 12:05PM EDT | 2025-06-20 | 4.26 | 3.40 | 3.90 | 0.00 | - | 500 | 3,366 | 26.45% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 6.65 | 9.50 | 0.00 | - | 238 | 289 | 39.96% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 5.45 | 7.80 | 0.00 | - | 1 | 716 | 32.15% |
| XBI260116P00080000 | 2024-06-11 11:09AM EDT | 2026-01-16 | 5.70 | 4.90 | 5.50 | 0.00 | - | 15 | 5,509 | 25.45% |
| XBI260618P00080000 | 2024-06-05 1:47PM EDT | 2026-06-18 | 6.18 | 5.40 | 6.45 | 0.00 | - | 2 | 4 | 24.84% |
| XBI261218P00080000 | 2024-05-14 12:00PM EDT | 2026-12-18 | 8.20 | 4.00 | 9.00 | 0.00 | - | 2 | 29 | 27.39% |
© 2024 Yahoo. All rights reserved.