SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00100000 | 2024-04-24 3:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 41 | 86.33% |
| XBI240510C00100000 | 2024-04-19 10:10AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 51 | 53.22% |
| XBI240517C00100000 | 2024-04-30 2:59PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.06 | 0.00 | - | 47 | 5,435 | 36.52% |
| XBI240524C00100000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.14 | 0.02 | 0.41 | 0.00 | - | 6 | 142 | 45.12% |
| XBI240531C00100000 | 2024-04-29 2:28PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.19 | 0.00 | - | 12 | 20 | 33.59% |
| XBI240607C00100000 | 2024-04-30 1:15PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.23 | -0.05 | -19.23% | 4 | 5 | 31.64% |
| XBI240621C00100000 | 2024-04-30 3:10PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.38 | -0.03 | -7.32% | 60 | 13,924 | 30.42% |
| XBI240719C00100000 | 2024-04-30 2:38PM EDT | 2024-07-19 | 0.80 | 0.73 | 0.80 | -0.05 | -5.88% | 27 | 2,836 | 30.08% |
| XBI240816C00100000 | 2024-04-30 2:09PM EDT | 2024-08-16 | 1.30 | 1.27 | 1.35 | -0.08 | -5.80% | 23 | 409 | 30.75% |
| XBI240920C00100000 | 2024-04-29 3:00PM EDT | 2024-09-20 | 2.14 | 1.91 | 1.99 | 0.00 | - | 7 | 1,375 | 30.95% |
| XBI241018C00100000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 2.59 | 2.17 | 2.57 | -0.06 | -2.26% | 6 | 272 | 31.49% |
| XBI241115C00100000 | 2024-04-29 10:33AM EDT | 2024-11-15 | 3.51 | 3.20 | 3.30 | 0.00 | - | 6 | 787 | 32.69% |
| XBI241220C00100000 | 2024-04-29 12:37PM EDT | 2024-12-20 | 4.30 | 3.85 | 4.00 | 0.00 | - | 1 | 25 | 33.11% |
| XBI250117C00100000 | 2024-04-30 12:40PM EDT | 2025-01-17 | 4.25 | 4.30 | 4.45 | -0.25 | -5.56% | 20 | 11,092 | 33.04% |
| XBI250321C00100000 | 2024-04-30 9:49AM EDT | 2025-03-21 | 5.56 | 5.25 | 5.45 | +0.26 | +4.91% | 1 | 10 | 33.06% |
| XBI250620C00100000 | 2024-04-29 12:12PM EDT | 2025-06-20 | 7.25 | 6.50 | 7.00 | 0.00 | - | 11 | 108 | 33.74% |
| XBI250919C00100000 | 2024-04-22 2:39PM EDT | 2025-09-19 | 8.02 | 8.05 | 8.35 | 0.00 | - | 1 | 37 | 34.05% |
| XBI251219C00100000 | 2024-04-30 12:59PM EDT | 2025-12-19 | 9.59 | 9.35 | 9.90 | +0.98 | +11.38% | 10 | 283 | 34.98% |
| XBI260116C00100000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 10.04 | 9.75 | 10.15 | +0.07 | +0.70% | 27 | 6,494 | 34.75% |
| XBI260618C00100000 | 2024-04-25 10:43AM EDT | 2026-06-18 | 9.68 | 11.40 | 12.00 | 0.00 | - | - | 2 | 34.91% |
| XBI261218C00100000 | 2024-04-26 1:00PM EDT | 2026-12-18 | 13.00 | 11.95 | 14.15 | 0.00 | - | 3 | 75 | 35.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00100000 | 2024-04-08 1:20PM EDT | 2024-05-03 | 9.97 | 14.60 | 15.85 | 0.00 | - | - | 0 | 86.33% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 2024-05-10 | 10.35 | 14.90 | 16.25 | 0.00 | - | 1 | 0 | 70.22% |
| XBI240517P00100000 | 2024-04-30 3:07PM EDT | 2024-05-17 | 14.90 | 15.00 | 15.50 | +0.45 | +3.11% | 130 | 1,206 | 52.54% |
| XBI240524P00100000 | 2024-04-15 12:47PM EDT | 2024-05-24 | 13.22 | 14.90 | 16.85 | 0.00 | - | - | 0 | 53.44% |
| XBI240531P00100000 | 2024-04-15 11:23AM EDT | 2024-05-31 | 13.11 | 14.90 | 16.40 | 0.00 | - | - | 0 | 55.86% |
| XBI240621P00100000 | 2024-04-29 10:18AM EDT | 2024-06-21 | 14.61 | 13.65 | 16.85 | 0.00 | - | 1 | 4,590 | 48.41% |
| XBI240719P00100000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 16.31 | 14.70 | 16.05 | 0.00 | - | 177 | 2,121 | 31.64% |
| XBI240816P00100000 | 2024-04-19 12:18PM EDT | 2024-08-16 | 17.98 | 15.35 | 15.75 | 0.00 | - | 22 | 53 | 24.34% |
| XBI240920P00100000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 17.05 | 15.35 | 16.05 | 0.00 | - | 20 | 42 | 23.73% |
| XBI241018P00100000 | 2024-04-18 1:37PM EDT | 2024-10-18 | 17.30 | 15.80 | 17.15 | 0.00 | - | 10 | 506 | 28.63% |
| XBI241115P00100000 | 2024-03-11 1:48PM EDT | 2024-11-15 | 10.00 | 12.15 | 13.70 | 0.00 | - | 10 | 305 | 0.00% |
| XBI241220P00100000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 17.90 | 16.30 | 18.05 | 0.00 | - | 20 | 22 | 28.63% |
| XBI250117P00100000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 18.17 | 15.50 | 18.25 | 0.00 | - | 1 | 348 | 27.88% |
| XBI250620P00100000 | 2024-04-29 3:36PM EDT | 2025-06-20 | 17.60 | 17.70 | 18.00 | 0.00 | - | 9 | 171 | 21.33% |
| XBI250919P00100000 | 2024-02-27 2:34PM EDT | 2025-09-19 | 11.20 | 12.15 | 14.70 | 0.00 | - | 35 | 56 | 0.00% |
| XBI251219P00100000 | 2024-02-28 10:45AM EDT | 2025-12-19 | 11.95 | 12.85 | 15.60 | 0.00 | - | 1 | 65 | 9.72% |
| XBI260116P00100000 | 2024-04-30 3:15PM EDT | 2026-01-16 | 19.51 | 19.10 | 20.25 | +0.52 | +2.74% | 634 | 796 | 23.13% |
| XBI261218P00100000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 21.56 | 19.50 | 20.75 | 0.00 | - | 120 | 476 | 19.65% |
© 2024 Yahoo. All rights reserved.