SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:96.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240614C00096000 | 2024-06-13 10:15AM EDT | 2024-06-14 | 0.16 | 0.14 | 0.18 | -0.10 | -38.46% | 45 | 2,186 | 29.79% |
| XBI240621C00096000 | 2024-06-13 9:44AM EDT | 2024-06-21 | 0.98 | 0.70 | 0.76 | +0.35 | +55.56% | 1 | 1,838 | 26.56% |
| XBI240628C00096000 | 2024-06-12 12:08PM EDT | 2024-06-28 | 1.65 | 0.68 | 1.20 | 0.00 | - | 6 | 33 | 26.07% |
| XBI240705C00096000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 1.60 | 1.32 | 1.50 | -0.09 | -5.33% | 2 | 16 | 25.12% |
| XBI240712C00096000 | 2024-06-12 12:42PM EDT | 2024-07-12 | 2.26 | 1.71 | 1.91 | 0.00 | - | 4 | 23 | 25.98% |
| XBI240719C00096000 | 2024-06-13 9:42AM EDT | 2024-07-19 | 2.41 | 2.13 | 2.19 | +0.39 | +19.31% | 13 | 2,296 | 25.81% |
| XBI240816C00096000 | 2024-06-13 10:25AM EDT | 2024-08-16 | 3.30 | 3.10 | 3.40 | -0.20 | -5.71% | 54 | 382 | 27.23% |
| XBI240920C00096000 | 2024-06-07 12:31PM EDT | 2024-09-20 | 3.75 | 4.30 | 4.60 | 0.00 | - | 209 | 527 | 28.10% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 2024-12-20 | 7.15 | 5.50 | 7.65 | 0.00 | - | 152 | 156 | 31.59% |
| XBI250117C00096000 | 2024-06-12 2:12PM EDT | 2025-01-17 | 8.00 | 7.40 | 7.90 | 0.00 | - | 2 | 236 | 30.36% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 2025-06-20 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 22.73% |
| XBI261218C00096000 | 2024-06-12 9:51AM EDT | 2026-12-18 | 18.50 | 15.55 | 20.00 | 0.00 | - | 1 | 4 | 35.40% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00096000 | 2024-06-12 3:24PM EDT | 2024-06-21 | 2.76 | 2.76 | 2.87 | 0.00 | - | 6 | 158 | 27.54% |
| XBI240719P00096000 | 2024-06-07 10:43AM EDT | 2024-07-19 | 5.25 | 3.80 | 3.90 | 0.00 | - | 2 | 11 | 22.79% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 2024-08-16 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 47.16% |
| XBI240920P00096000 | 2024-06-12 12:12PM EDT | 2024-09-20 | 5.10 | 5.05 | 6.10 | 0.00 | - | 8 | 266 | 25.26% |
| XBI250117P00096000 | 2024-06-05 2:30PM EDT | 2025-01-17 | 7.80 | 7.10 | 7.70 | 0.00 | - | 1 | 64 | 22.60% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
© 2024 Yahoo. All rights reserved.