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:88.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00088000 | 2024-05-17 1:37PM EDT | 2024-05-24 | 3.77 | 3.45 | 3.60 | -0.66 | -14.90% | 34 | 76 | 32.81% |
| XBI240531C00088000 | 2024-05-17 2:26PM EDT | 2024-05-31 | 3.77 | 3.80 | 3.95 | -0.93 | -19.79% | 36 | 138 | 29.10% |
| XBI240607C00088000 | 2024-05-17 10:32AM EDT | 2024-06-07 | 4.76 | 4.20 | 4.45 | +0.46 | +10.70% | 7,500 | 10,029 | 30.49% |
| XBI240614C00088000 | 2024-05-17 10:00AM EDT | 2024-06-14 | 4.86 | 4.20 | 5.15 | -1.33 | -21.49% | 2,500 | 5,013 | 34.18% |
| XBI240621C00088000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 4.97 | 4.95 | 5.10 | -1.27 | -20.35% | 7 | 1,526 | 29.96% |
| XBI240628C00088000 | 2024-05-15 12:56PM EDT | 2024-06-28 | 6.97 | 5.10 | 5.95 | 0.00 | - | 12 | 18 | 34.82% |
| XBI240719C00088000 | 2024-05-17 11:52AM EDT | 2024-07-19 | 6.17 | 5.80 | 6.05 | -0.85 | -12.11% | 1 | 460 | 29.03% |
| XBI240816C00088000 | 2024-05-14 11:01AM EDT | 2024-08-16 | 7.42 | 6.75 | 7.60 | 0.00 | - | 1 | 267 | 33.13% |
| XBI240920C00088000 | 2024-05-14 1:26PM EDT | 2024-09-20 | 8.00 | 7.35 | 9.35 | 0.00 | - | 9 | 104 | 36.67% |
| XBI241018C00088000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 7.65 | 7.90 | 10.25 | 0.00 | - | 1 | 101 | 37.10% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 11.15 | 10.45 | 12.00 | -2.55 | -18.61% | 2 | 1,559 | 35.47% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 12.85 | 16.50 | 0.00 | - | 47 | 704 | 40.09% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 16.55 | 19.50 | 0.00 | - | 2 | 70 | 39.13% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 19.00 | 23.50 | 0.00 | - | 2 | 2 | 38.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00088000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.33 | 0.28 | 0.32 | +0.10 | +43.48% | 1,044 | 507 | 29.59% |
| XBI240531P00088000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.61 | 0.58 | 0.63 | +0.12 | +24.49% | 9 | 64 | 26.51% |
| XBI240607P00088000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 0.97 | 0.76 | 1.87 | +0.29 | +42.65% | 8 | 23 | 38.43% |
| XBI240614P00088000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 1.28 | 1.24 | 1.33 | +0.23 | +21.90% | 4 | 67 | 26.95% |
| XBI240621P00088000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 1.52 | 1.47 | 1.53 | +0.30 | +24.59% | 42 | 4,992 | 26.05% |
| XBI240628P00088000 | 2024-05-17 2:43PM EDT | 2024-06-28 | 1.74 | 1.54 | 1.75 | +0.20 | +12.99% | 13 | 30 | 25.75% |
| XBI240719P00088000 | 2024-05-17 1:42PM EDT | 2024-07-19 | 2.08 | 2.12 | 2.50 | +0.17 | +8.90% | 1,015 | 3,871 | 26.39% |
| XBI240816P00088000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 2.88 | 2.76 | 3.00 | +0.12 | +4.35% | 1 | 395 | 24.87% |
| XBI240920P00088000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 3.86 | 3.20 | 4.35 | +0.24 | +6.63% | 20 | 2,123 | 27.78% |
| XBI241018P00088000 | 2024-04-15 2:21PM EDT | 2024-10-18 | 7.47 | 3.45 | 4.55 | 0.00 | - | 1 | 376 | 26.00% |
| XBI250117P00088000 | 2024-05-14 1:01PM EDT | 2025-01-17 | 6.40 | 5.10 | 6.55 | 0.00 | - | 6 | 5,831 | 27.58% |
| XBI250620P00088000 | 2024-05-07 3:48PM EDT | 2025-06-20 | 8.40 | 6.55 | 8.90 | 0.00 | - | 225 | 258 | 28.02% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 27.98% |
© 2024 Yahoo. All rights reserved.