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:87.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607C00087000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 2.74 | 2.74 | 2.91 | +0.35 | +14.64% | 31 | 72 | 33.45% |
| XBI240614C00087000 | 2024-05-31 2:15PM EDT | 2024-06-14 | 3.17 | 3.35 | 4.30 | -0.19 | -5.65% | 1 | 28 | 45.36% |
| XBI240621C00087000 | 2024-05-31 2:25PM EDT | 2024-06-21 | 3.69 | 3.75 | 3.95 | +0.08 | +2.22% | 15 | 634 | 32.69% |
| XBI240628C00087000 | 2024-05-29 10:31AM EDT | 2024-06-28 | 2.88 | 2.79 | 4.70 | 0.00 | - | 6 | 13 | 36.33% |
| XBI240719C00087000 | 2024-05-31 1:07PM EDT | 2024-07-19 | 4.70 | 4.15 | 5.00 | +0.40 | +9.30% | 3 | 579 | 29.86% |
| XBI240816C00087000 | 2024-05-23 1:04PM EDT | 2024-08-16 | 6.50 | 5.05 | 6.80 | 0.00 | - | 1 | 126 | 35.18% |
| XBI240920C00087000 | 2024-05-29 10:45AM EDT | 2024-09-20 | 5.40 | 0.00 | 7.20 | 0.00 | - | 1 | 76 | 31.25% |
| XBI241018C00087000 | 2024-05-24 2:36PM EDT | 2024-10-18 | 7.75 | 7.15 | 8.10 | 0.00 | - | 1 | 50 | 32.14% |
| XBI250117C00087000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 12.00 | 9.50 | 11.10 | 0.00 | - | 4 | 115 | 35.89% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 2025-06-20 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 41.77% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 13.55 | 17.35 | 20.00 | 0.00 | - | 35 | 306 | 42.68% |
| XBI261218C00087000 | 2024-05-29 9:30AM EDT | 2026-12-18 | 19.85 | 17.50 | 22.00 | 0.00 | - | 2 | 11 | 37.83% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240607P00087000 | 2024-05-31 12:04PM EDT | 2024-06-07 | 0.60 | 0.56 | 0.66 | -0.25 | -29.41% | 259 | 2,544 | 30.62% |
| XBI240614P00087000 | 2024-05-31 11:56AM EDT | 2024-06-14 | 1.19 | 1.06 | 1.37 | -0.13 | -9.85% | 10 | 47 | 33.11% |
| XBI240621P00087000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 1.52 | 1.25 | 1.52 | -0.13 | -7.88% | 78 | 5,337 | 28.96% |
| XBI240628P00087000 | 2024-05-29 2:36PM EDT | 2024-06-28 | 2.64 | 1.23 | 1.84 | 0.00 | - | 3 | 8 | 28.54% |
| XBI240705P00087000 | 2024-05-31 2:51PM EDT | 2024-07-05 | 1.98 | 1.59 | 1.99 | -0.66 | -25.00% | 7 | 4 | 26.98% |
| XBI240719P00087000 | 2024-05-31 1:13PM EDT | 2024-07-19 | 2.41 | 2.00 | 2.30 | +0.10 | +4.33% | 37 | 1,091 | 25.29% |
| XBI240816P00087000 | 2024-05-30 1:38PM EDT | 2024-08-16 | 3.01 | 2.79 | 3.10 | 0.00 | - | 1 | 423 | 25.28% |
| XBI240920P00087000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 3.86 | 3.40 | 4.50 | 0.00 | - | 2 | 5,102 | 28.30% |
| XBI241018P00087000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 4.05 | 3.75 | 4.35 | 0.00 | - | 6 | 88 | 24.61% |
| XBI250117P00087000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 4.50 | 4.60 | 6.55 | 0.00 | - | 50 | 469 | 27.14% |
| XBI250620P00087000 | 2024-05-07 10:46AM EDT | 2025-06-20 | 8.40 | 6.35 | 9.10 | 0.00 | - | 6 | 5 | 28.19% |
| XBI260116P00087000 | 2024-05-09 3:55PM EDT | 2026-01-16 | 10.50 | 0.00 | 10.85 | 0.00 | - | 1 | 215 | 26.64% |
| XBI261218P00087000 | 2024-05-29 11:14AM EDT | 2026-12-18 | 11.50 | 8.50 | 13.50 | 0.00 | - | 5 | 10 | 26.12% |
© 2024 Yahoo. All rights reserved.