Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240614C00099000 | 2024-06-12 3:46PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
XBI240621C00099000 | 2024-06-13 3:30PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.18 | -0.12 | -41.38% | 37 | 1,715 | 26.27% |
XBI240628C00099000 | 2024-06-12 2:53PM EDT | 2024-06-28 | 0.43 | 0.21 | 0.44 | 0.00 | - | 14 | 80 | 25.83% |
XBI240705C00099000 | 2024-06-13 2:24PM EDT | 2024-07-05 | 0.61 | 0.53 | 0.65 | +0.28 | +84.85% | 3 | 3 | 24.88% |
XBI240719C00099000 | 2024-06-13 12:26PM EDT | 2024-07-19 | 1.07 | 1.16 | 1.22 | +0.07 | +7.00% | 2 | 1,338 | 25.78% |
XBI240816C00099000 | 2024-06-12 3:30PM EDT | 2024-08-16 | 1.99 | 2.10 | 2.21 | -0.01 | -0.50% | 4 | 1,067 | 26.60% |
XBI240920C00099000 | 2024-06-13 2:30PM EDT | 2024-09-20 | 3.25 | 3.00 | 3.35 | +1.40 | +75.68% | 2 | 159 | 27.65% |
XBI241220C00099000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 6.17 | 5.50 | 6.35 | 0.00 | - | - | 1 | 31.32% |
XBI250620C00099000 | 2024-04-17 10:07AM EDT | 2025-06-20 | 7.35 | 8.35 | 11.00 | 0.00 | - | 1 | 15 | 34.72% |
XBI261218C00099000 | 2024-06-07 10:59AM EDT | 2026-12-18 | 16.00 | 14.00 | 19.00 | 0.00 | - | 1 | 1,001 | 35.68% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XBI240614P00099000 | 2024-06-04 10:30AM EDT | 2024-06-14 | 7.60 | 5.00 | 6.70 | 0.00 | - | 2 | 2 | 85.45% |
XBI240621P00099000 | 2024-06-04 10:35AM EDT | 2024-06-21 | 7.85 | 5.15 | 5.50 | 0.00 | - | 35 | 175 | 31.06% |
XBI240816P00099000 | 2024-04-16 1:13PM EDT | 2024-08-16 | 14.00 | 8.90 | 9.35 | 0.00 | - | - | 6 | 39.69% |
XBI240920P00099000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 10.25 | 9.65 | 12.25 | 0.00 | - | 4 | 5 | 47.00% |
XBI250620P00099000 | 2024-02-20 3:42PM EDT | 2025-06-20 | 14.70 | 9.50 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |