SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00110000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 84.38% |
| XBI240517C00110000 | 2024-04-29 2:29PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | +0.01 | +50.00% | 1 | 2,244 | 50.78% |
| XBI240524C00110000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 11 | 56.45% |
| XBI240621C00110000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.16 | 0.00 | - | 2 | 7,155 | 36.33% |
| XBI240719C00110000 | 2024-04-29 12:36PM EDT | 2024-07-19 | 0.26 | 0.12 | 0.28 | 0.00 | - | 17 | 490 | 32.52% |
| XBI240816C00110000 | 2024-04-29 9:49AM EDT | 2024-08-16 | 0.44 | 0.39 | 0.45 | 0.00 | - | 4 | 5,143 | 30.96% |
| XBI240920C00110000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 0.88 | 0.70 | 0.81 | 0.00 | - | 12 | 230 | 31.03% |
| XBI241018C00110000 | 2024-04-29 12:35PM EDT | 2024-10-18 | 1.16 | 1.06 | 1.14 | -0.08 | -6.45% | 1 | 302 | 31.18% |
| XBI241115C00110000 | 2024-04-29 10:47AM EDT | 2024-11-15 | 1.67 | 1.54 | 1.64 | 0.00 | - | 4 | 319 | 32.30% |
| XBI250117C00110000 | 2024-04-30 10:53AM EDT | 2025-01-17 | 2.40 | 2.22 | 2.42 | 0.00 | - | 3 | 1,014 | 32.17% |
| XBI250620C00110000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 3.89 | 4.25 | 4.45 | 0.00 | - | 1 | 214 | 32.61% |
| XBI250919C00110000 | 2024-04-29 2:49PM EDT | 2025-09-19 | 5.88 | 5.05 | 5.60 | 0.00 | - | 52 | 166 | 32.84% |
| XBI251219C00110000 | 2024-04-29 2:49PM EDT | 2025-12-19 | 6.88 | 6.50 | 6.85 | 0.00 | - | 52 | 101 | 33.40% |
| XBI260116C00110000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 7.20 | 6.90 | 7.15 | +0.23 | +3.30% | 3 | 895 | 33.37% |
| XBI260618C00110000 | 2024-04-25 10:43AM EDT | 2026-06-18 | 6.83 | 8.15 | 9.40 | 0.00 | - | - | 2 | 34.69% |
| XBI261218C00110000 | 2024-04-29 1:45PM EDT | 2026-12-18 | 10.70 | 9.80 | 10.90 | 0.00 | - | 2 | 15 | 34.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00110000 | 2024-04-10 3:03PM EDT | 2024-05-17 | 20.55 | 23.70 | 25.90 | 0.00 | - | 27 | 0 | 88.92% |
| XBI240621P00110000 | 2024-03-28 12:15PM EDT | 2024-06-21 | 14.97 | 24.70 | 28.25 | 0.00 | - | 2 | 0 | 60.06% |
| XBI240719P00110000 | 2024-03-13 11:39AM EDT | 2024-07-19 | 14.95 | 18.80 | 20.95 | 0.00 | - | 1 | 41 | 0.00% |
| XBI240816P00110000 | 2024-04-11 12:18PM EDT | 2024-08-16 | 19.20 | 23.90 | 26.10 | 0.00 | - | - | 0 | 38.31% |
| XBI240920P00110000 | 2024-04-29 2:17PM EDT | 2024-09-20 | 24.35 | 23.70 | 25.40 | 0.00 | - | 560 | 300 | 25.59% |
| XBI241018P00110000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 24.50 | 24.40 | 25.50 | 0.00 | - | - | 0 | 24.71% |
| XBI241115P00110000 | 2024-04-23 11:16AM EDT | 2024-11-15 | 24.13 | 24.80 | 25.25 | 0.00 | - | 4 | 4 | 19.53% |
| XBI241220P00110000 | 2024-04-25 10:08AM EDT | 2024-12-20 | 28.55 | 25.00 | 25.35 | 0.00 | - | - | 2 | 19.46% |
| XBI250117P00110000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 26.40 | 25.05 | 25.40 | 0.00 | - | 29 | 43 | 18.97% |
| XBI250620P00110000 | 2024-02-20 3:43PM EDT | 2025-06-20 | 21.50 | 16.50 | 20.00 | 0.00 | - | 1 | 28 | 0.00% |
| XBI250919P00110000 | 2024-04-01 2:31PM EDT | 2025-09-19 | 19.95 | 25.80 | 26.20 | 0.00 | - | 21 | 129 | 18.26% |
| XBI251219P00110000 | 2023-09-07 9:38AM EDT | 2025-12-19 | 31.03 | 35.90 | 39.75 | 0.00 | - | 1 | 0 | 51.99% |
| XBI260116P00110000 | 2024-04-26 1:18PM EDT | 2026-01-16 | 27.30 | 24.95 | 26.90 | 0.00 | - | 1 | 3 | 19.03% |
© 2024 Yahoo. All rights reserved.