SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00125000 | 2024-04-29 9:54AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8,789 | 59.38% |
| XBI240531C00125000 | 2024-04-23 12:23PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 50.00% |
| XBI240621C00125000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 4,368 | 41.99% |
| XBI240719C00125000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.32 | 0.00 | - | 100 | 217 | 46.09% |
| XBI240816C00125000 | 2024-04-22 11:49AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.41 | 0.00 | - | 10 | 89 | 41.60% |
| XBI240920C00125000 | 2024-04-30 12:34PM EDT | 2024-09-20 | 0.22 | 0.09 | 0.57 | 0.00 | - | 3 | 27 | 38.67% |
| XBI241018C00125000 | 2024-04-30 2:47PM EDT | 2024-10-18 | 0.37 | 0.31 | 0.38 | -0.03 | -7.50% | 8 | 2 | 32.67% |
| XBI241115C00125000 | 2024-04-30 12:37PM EDT | 2024-11-15 | 0.53 | 0.29 | 0.60 | -0.07 | -11.67% | 4 | 793 | 33.18% |
| XBI250117C00125000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 1.19 | 0.82 | 1.01 | +0.13 | +12.26% | 1 | 761 | 32.57% |
| XBI250321C00125000 | 2024-04-26 3:28PM EDT | 2025-03-21 | 1.30 | 0.45 | 1.46 | 0.00 | - | 1 | 1 | 32.14% |
| XBI250620C00125000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 2.30 | 1.77 | 2.31 | 0.00 | - | 100 | 186 | 32.46% |
| XBI250919C00125000 | 2024-03-18 11:18AM EDT | 2025-09-19 | 5.82 | 2.64 | 3.00 | 0.00 | - | 1 | 10 | 32.00% |
| XBI251219C00125000 | 2024-03-01 1:57PM EDT | 2025-12-19 | 9.79 | 5.35 | 8.50 | 0.00 | - | 2 | 20 | 44.72% |
| XBI260116C00125000 | 2024-04-30 12:20PM EDT | 2026-01-16 | 4.00 | 3.30 | 4.05 | 0.00 | - | 41 | 924 | 32.01% |
| XBI260618C00125000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 4.60 | 4.80 | 5.50 | 0.00 | - | 1 | 1 | 32.34% |
| XBI261218C00125000 | 2024-04-18 2:46PM EDT | 2026-12-18 | 6.60 | 6.05 | 7.20 | 0.00 | - | 1 | 4 | 32.67% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00125000 | 2023-12-20 10:41AM EDT | 2024-06-21 | 39.50 | 35.55 | 40.30 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241115P00125000 | 2024-03-19 9:50AM EDT | 2024-11-15 | 32.05 | 39.65 | 43.05 | 0.00 | - | 1 | 0 | 49.11% |
| XBI250117P00125000 | 2024-04-16 3:48PM EDT | 2025-01-17 | 38.79 | 39.35 | 42.35 | 0.00 | - | 2,470 | 0 | 39.00% |
| XBI250620P00125000 | 2024-03-14 3:22PM EDT | 2025-06-20 | 32.35 | 35.05 | 39.30 | 0.00 | - | 11 | 0 | 0.00% |
| XBI250919P00125000 | 2024-02-27 12:30PM EDT | 2025-09-19 | 26.20 | 29.85 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| XBI251219P00125000 | 2023-12-27 12:40PM EDT | 2025-12-19 | 35.38 | 35.05 | 37.70 | 0.00 | - | - | 1 | 0.00% |
| XBI260116P00125000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 40.38 | 38.05 | 42.70 | +0.68 | +1.71% | 643 | 1,800 | 26.58% |
© 2024 Yahoo. All rights reserved.