SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:88.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614C00088000 | 2024-06-13 10:29AM EDT | 2024-06-14 | 6.33 | 4.10 | 6.20 | +2.83 | +80.86% | 6 | 4,465 | 112.89% |
| XBI240621C00088000 | 2024-06-13 10:29AM EDT | 2024-06-21 | 6.40 | 5.20 | 6.25 | -0.52 | -7.51% | 1 | 1,587 | 41.55% |
| XBI240628C00088000 | 2024-06-11 11:08AM EDT | 2024-06-28 | 4.25 | 5.25 | 6.45 | 0.00 | - | 1 | 23 | 34.72% |
| XBI240719C00088000 | 2024-06-11 3:37PM EDT | 2024-07-19 | 6.17 | 6.05 | 7.25 | 0.00 | - | 2 | 501 | 31.79% |
| XBI240726C00088000 | 2024-06-07 10:25AM EDT | 2024-07-26 | 6.12 | 6.20 | 8.15 | 0.00 | - | 3 | 3 | 37.59% |
| XBI240816C00088000 | 2024-06-11 2:21PM EDT | 2024-08-16 | 7.50 | 8.05 | 8.30 | 0.00 | - | 2 | 269 | 31.92% |
| XBI240920C00088000 | 2024-06-05 3:31PM EDT | 2024-09-20 | 9.35 | 9.15 | 9.35 | 0.00 | - | 3 | 110 | 31.79% |
| XBI241018C00088000 | 2024-05-29 9:35AM EDT | 2024-10-18 | 6.45 | 9.70 | 10.30 | 0.00 | - | 37 | 135 | 32.81% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 11.15 | 12.15 | 12.60 | 0.00 | - | 2 | 1,559 | 33.65% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 12.85 | 16.50 | 0.00 | - | 47 | 704 | 36.78% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 32.78% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 17.00 | 21.00 | 0.00 | - | 2 | 2 | 31.51% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614P00088000 | 2024-06-13 12:24PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.21 | -0.02 | -66.67% | 16 | 467 | 80.86% |
| XBI240621P00088000 | 2024-06-13 1:05PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.13 | -0.05 | -23.81% | 34 | 7,711 | 29.79% |
| XBI240628P00088000 | 2024-06-13 2:42PM EDT | 2024-06-28 | 0.31 | 0.26 | 0.30 | +0.06 | +24.00% | 2 | 42 | 27.10% |
| XBI240705P00088000 | 2024-06-11 3:52PM EDT | 2024-07-05 | 0.81 | 0.39 | 0.99 | 0.00 | - | 10 | 28 | 34.38% |
| XBI240712P00088000 | 2024-06-13 11:11AM EDT | 2024-07-12 | 0.65 | 0.58 | 0.71 | -0.01 | -1.52% | 1 | 10 | 26.12% |
| XBI240719P00088000 | 2024-06-13 3:49PM EDT | 2024-07-19 | 0.86 | 0.82 | 0.89 | -0.11 | -11.34% | 19 | 6,077 | 25.68% |
| XBI240726P00088000 | 2024-06-06 10:03AM EDT | 2024-07-26 | 1.28 | 0.81 | 2.39 | 0.00 | - | - | 1 | 38.14% |
| XBI240816P00088000 | 2024-06-13 12:19PM EDT | 2024-08-16 | 1.66 | 1.50 | 1.67 | +0.09 | +5.73% | 3 | 2,401 | 25.77% |
| XBI240920P00088000 | 2024-06-10 3:23PM EDT | 2024-09-20 | 3.00 | 2.20 | 2.39 | 0.00 | - | 5 | 2,181 | 25.14% |
| XBI241018P00088000 | 2024-06-12 9:51AM EDT | 2024-10-18 | 2.61 | 2.68 | 2.92 | 0.00 | - | 15 | 514 | 24.96% |
| XBI241220P00088000 | 2024-05-28 10:30AM EDT | 2024-12-20 | 6.05 | 3.65 | 4.05 | 0.00 | - | 1 | 3 | 25.09% |
| XBI250117P00088000 | 2024-06-12 10:30AM EDT | 2025-01-17 | 4.15 | 4.15 | 4.35 | 0.00 | - | 13 | 7,738 | 24.57% |
| XBI250620P00088000 | 2024-05-28 2:01PM EDT | 2025-06-20 | 7.94 | 5.65 | 7.00 | 0.00 | - | 4 | 262 | 26.40% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 30.83% |
| XBI261218P00088000 | 2024-05-24 3:13PM EDT | 2026-12-18 | 11.25 | 7.00 | 12.00 | 0.00 | - | 5 | 6 | 25.81% |
© 2024 Yahoo. All rights reserved.