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:120.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00120000 | 2024-04-25 11:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 25.00% |
| XBI240524C00120000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XBI240531C00120000 | 2024-04-16 12:56PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XBI240621C00120000 | 2024-04-26 3:33PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,950 | 25.00% |
| XBI240719C00120000 | 2024-04-29 12:36PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 12.50% |
| XBI240816C00120000 | 2024-04-29 1:39PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 10,097 | 12.50% |
| XBI240920C00120000 | 2024-04-29 12:04PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 476 | 12.50% |
| XBI241018C00120000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 12.50% |
| XBI241115C00120000 | 2024-04-29 3:59PM EDT | 2024-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 881 | 12.50% |
| XBI250117C00120000 | 2024-04-29 12:15PM EDT | 2025-01-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4,661 | 6.25% |
| XBI250321C00120000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XBI250620C00120000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 6.25% |
| XBI250919C00120000 | 2024-04-25 10:51AM EDT | 2025-09-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| XBI251219C00120000 | 2024-04-19 10:57AM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,024 | 6.25% |
| XBI260116C00120000 | 2024-04-25 11:39AM EDT | 2026-01-16 | 3.89 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 6.25% |
| XBI261218C00120000 | 2024-04-12 2:28PM EDT | 2026-12-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00120000 | 2023-06-30 2:50PM EDT | 2024-06-21 | 36.16 | 35.95 | 36.65 | 0.00 | - | 20 | 0 | 77.08% |
| XBI240920P00120000 | 2024-02-16 12:38PM EDT | 2024-09-20 | 26.90 | 23.70 | 27.55 | 0.00 | - | 1 | 6 | 0.00% |
| XBI241018P00120000 | 2024-02-28 3:55PM EDT | 2024-10-18 | 20.03 | 23.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00120000 | 2024-02-27 1:04PM EDT | 2024-11-15 | 20.40 | 23.85 | 26.75 | 0.00 | - | - | 3 | 0.00% |
| XBI250117P00120000 | 2024-04-17 9:43AM EDT | 2025-01-17 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| XBI250620P00120000 | 2024-03-14 3:26PM EDT | 2025-06-20 | 28.10 | 30.85 | 34.20 | 0.00 | - | 1 | 51 | 0.00% |
| XBI250919P00120000 | 2024-02-27 12:28PM EDT | 2025-09-19 | 22.75 | 25.55 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| XBI251219P00120000 | 2023-05-12 10:21AM EDT | 2025-12-19 | 36.00 | 31.50 | 36.00 | 0.00 | - | 5 | 15 | 21.81% |
| XBI260116P00120000 | 2023-12-27 12:08PM EDT | 2026-01-16 | 32.15 | 32.60 | 35.75 | 0.00 | - | - | 500 | 20.29% |
© 2024 Yahoo. All rights reserved.