SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:96.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00096000 | 2024-05-16 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 694 | 12.50% |
| XBI240524C00096000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 1,061 | 6.25% |
| XBI240531C00096000 | 2024-05-16 1:19PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 6.25% |
| XBI240621C00096000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 101 | 1,178 | 3.13% |
| XBI240816C00096000 | 2024-05-16 10:50AM EDT | 2024-08-16 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 1.56% |
| XBI240920C00096000 | 2024-05-15 11:47AM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 1.56% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 152 | 156 | 1.56% |
| XBI250117C00096000 | 2024-05-14 2:54PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 29 | 228 | 1.56% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 2025-06-20 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 23.68% |
| XBI261218C00096000 | 2024-03-21 11:06AM EDT | 2026-12-18 | 21.85 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 28.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00096000 | 2024-04-25 11:08AM EDT | 2024-05-17 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 2024-05-24 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 2 | 116.46% |
| XBI240621P00096000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 167 | 0.00% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 2024-08-16 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 35.84% |
| XBI240920P00096000 | 2024-04-04 3:37PM EDT | 2024-09-20 | 9.90 | 8.90 | 9.30 | 0.00 | - | 14 | 275 | 33.74% |
| XBI250117P00096000 | 2024-05-16 11:13AM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| 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.