SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00115000 | 2024-03-28 11:35AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 98.44% |
| XBI240517C00115000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,718 | 50.00% |
| XBI240524C00115000 | 2024-04-17 11:09AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 0 | 58.01% |
| XBI240621C00115000 | 2024-04-29 12:39PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.09 | 0.00 | - | 32 | 10,260 | 38.09% |
| XBI240719C00115000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 0.13 | 0.04 | 0.20 | 0.00 | - | 18 | 427 | 35.06% |
| XBI240816C00115000 | 2024-04-29 12:28PM EDT | 2024-08-16 | 0.28 | 0.21 | 0.30 | 0.00 | - | 5 | 70 | 32.52% |
| XBI240920C00115000 | 2024-04-30 3:13PM EDT | 2024-09-20 | 0.46 | 0.40 | 0.50 | -0.05 | -9.80% | 6 | 364 | 31.40% |
| XBI241018C00115000 | 2024-04-30 3:11PM EDT | 2024-10-18 | 0.76 | 0.55 | 0.74 | -0.01 | -1.30% | 9 | 94 | 31.42% |
| XBI241115C00115000 | 2024-04-29 10:46AM EDT | 2024-11-15 | 1.16 | 0.98 | 1.45 | 0.00 | - | 3 | 139 | 34.84% |
| XBI241220C00115000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 1.23 | 1.28 | 1.65 | 0.00 | - | 20 | 20 | 33.40% |
| XBI250117C00115000 | 2024-04-29 12:15PM EDT | 2025-01-17 | 1.87 | 1.58 | 2.70 | 0.00 | - | 4 | 1,936 | 37.11% |
| XBI250620C00115000 | 2024-04-23 12:11PM EDT | 2025-06-20 | 3.40 | 3.20 | 4.10 | 0.00 | - | 4 | 98 | 34.52% |
| XBI251219C00115000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 4.80 | 5.10 | 5.60 | 0.00 | - | 2 | 291 | 32.91% |
| XBI260116C00115000 | 2024-04-26 3:47PM EDT | 2026-01-16 | 5.15 | 5.40 | 5.85 | 0.00 | - | 27 | 110 | 32.81% |
| XBI261218C00115000 | 2024-04-22 3:18PM EDT | 2026-12-18 | 8.70 | 8.45 | 9.35 | 0.00 | - | 5 | 330 | 33.37% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00115000 | 2024-02-27 12:34PM EDT | 2024-05-17 | 14.30 | 19.55 | 21.20 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00115000 | 2024-04-16 3:48PM EDT | 2024-06-21 | 28.85 | 28.35 | 32.20 | 0.00 | - | 1,790 | 0 | 72.51% |
| XBI240719P00115000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 31.64 | 28.35 | 32.35 | 0.00 | - | 3 | 3 | 60.16% |
| XBI240816P00115000 | 2024-03-15 9:52AM EDT | 2024-08-16 | 20.54 | 25.50 | 28.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240920P00115000 | 2023-12-21 10:54AM EDT | 2024-09-20 | 30.60 | 26.25 | 30.20 | 0.00 | - | 2 | 2 | 0.00% |
| XBI241018P00115000 | 2024-04-16 11:16AM EDT | 2024-10-18 | 28.60 | 28.35 | 32.35 | 0.00 | - | - | 0 | 41.30% |
| XBI241115P00115000 | 2024-04-19 10:55AM EDT | 2024-11-15 | 31.85 | 28.80 | 31.15 | 0.00 | - | 2 | 0 | 29.47% |
| XBI241220P00115000 | 2024-04-22 11:44AM EDT | 2024-12-20 | 32.30 | 28.35 | 32.35 | 0.00 | - | - | 0 | 35.34% |
| XBI250117P00115000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 32.06 | 28.45 | 32.40 | 0.00 | - | 2 | 8 | 33.68% |
| XBI250620P00115000 | 2023-08-11 11:01AM EDT | 2025-06-20 | 34.00 | 35.65 | 37.45 | 0.00 | - | 1 | 0 | 44.03% |
© 2024 Yahoo. All rights reserved.