SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:84.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614C00084000 | 2024-06-07 1:59PM EDT | 2024-06-14 | 7.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240621C00084000 | 2024-06-07 1:31PM EDT | 2024-06-21 | 7.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240719C00084000 | 2024-06-12 9:37AM EDT | 2024-07-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240816C00084000 | 2024-06-11 10:33AM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240920C00084000 | 2024-06-12 3:55PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XBI241018C00084000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 10.50 | 8.10 | 10.95 | 0.00 | - | 3 | 5 | 20.98% |
| XBI250117C00084000 | 2024-05-02 10:03AM EDT | 2025-01-17 | 12.07 | 10.90 | 12.85 | 0.00 | - | 5 | 374 | 24.98% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 19.16 | 16.35 | 17.00 | 0.00 | - | 1 | 11 | 32.02% |
| XBI251219C00084000 | 2024-06-12 1:47PM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI260116C00084000 | 2024-04-26 11:11AM EDT | 2026-01-16 | 15.20 | 16.55 | 20.00 | 0.00 | - | 1 | 12 | 32.74% |
| XBI261218C00084000 | 2024-05-29 12:06PM EDT | 2026-12-18 | 20.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614P00084000 | 2024-06-12 12:05PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XBI240621P00084000 | 2024-06-12 1:54PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| XBI240628P00084000 | 2024-06-12 11:55AM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XBI240705P00084000 | 2024-06-06 3:56PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240712P00084000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240719P00084000 | 2024-06-12 1:51PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XBI240816P00084000 | 2024-06-10 10:04AM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XBI240920P00084000 | 2024-06-12 10:25AM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241018P00084000 | 2024-06-11 2:04PM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250117P00084000 | 2024-06-11 10:29AM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI250620P00084000 | 2024-05-07 11:03AM EDT | 2025-06-20 | 7.00 | 3.85 | 5.70 | 0.00 | - | - | 13 | 27.57% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 2025-12-19 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 32.55% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 563 | 1.56% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 2026-12-18 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 27.00% |
© 2024 Yahoo. All rights reserved.