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:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00105000 | 2024-04-12 1:25PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 50.00% |
| XBI240510C00105000 | 2024-04-04 12:00PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 25.00% |
| XBI240517C00105000 | 2024-04-29 3:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 535 | 1,738 | 25.00% |
| XBI240524C00105000 | 2024-04-22 2:31PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| XBI240531C00105000 | 2024-04-16 1:29PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| XBI240621C00105000 | 2024-04-29 3:17PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 7,124 | 12.50% |
| XBI240719C00105000 | 2024-04-29 12:15PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 355 | 12.50% |
| XBI240816C00105000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| XBI240920C00105000 | 2024-04-29 10:29AM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 510 | 6.25% |
| XBI241018C00105000 | 2024-04-29 1:12PM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| XBI241115C00105000 | 2024-04-26 3:02PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 6.25% |
| XBI241220C00105000 | 2024-04-29 12:48PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XBI250117C00105000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,427 | 6.25% |
| XBI250321C00105000 | 2024-04-29 10:32AM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| XBI250620C00105000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 3.13% |
| XBI250919C00105000 | 2024-04-26 2:32PM EDT | 2025-09-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 3.13% |
| XBI251219C00105000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,292 | 3.13% |
| XBI260116C00105000 | 2024-04-29 3:08PM EDT | 2026-01-16 | 8.36 | 0.00 | 0.00 | 0.00 | - | 60 | 239 | 3.13% |
| XBI261218C00105000 | 2024-04-15 12:08PM EDT | 2026-12-18 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00105000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240517P00105000 | 2024-04-16 10:05AM EDT | 2024-05-17 | 18.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240719P00105000 | 2024-04-26 11:08AM EDT | 2024-07-19 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240920P00105000 | 2024-03-11 11:43AM EDT | 2024-09-20 | 11.50 | 15.25 | 17.85 | 0.00 | - | 20 | 20 | 0.00% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 2024-10-18 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 2024-11-15 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| XBI250117P00105000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2,060 | 2,069 | 0.00% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5 | 765 | 0.00% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 2025-09-19 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 0.00% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 51.87% |
| XBI260116P00105000 | 2024-04-22 3:25PM EDT | 2026-01-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 12.44% |
© 2024 Yahoo. All rights reserved.