SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00045000 | 2024-02-23 3:31PM EDT | 2024-05-17 | 50.03 | 47.70 | 50.25 | 0.00 | - | 1 | 1 | 438.48% |
| XBI240621C00045000 | 2024-02-23 3:35PM EDT | 2024-06-21 | 49.97 | 47.95 | 50.35 | 0.00 | - | 1 | 204 | 258.13% |
| XBI240816C00045000 | 2024-02-23 11:42AM EDT | 2024-08-16 | 50.99 | 48.20 | 51.05 | 0.00 | - | 2 | 2 | 184.89% |
| XBI240920C00045000 | 2023-12-07 11:56AM EDT | 2024-09-20 | 37.25 | 44.45 | 47.25 | 0.00 | - | 1 | 2 | 126.09% |
| XBI250117C00045000 | 2024-03-07 12:58PM EDT | 2025-01-17 | 54.06 | 44.95 | 48.15 | 0.00 | - | 1 | 240 | 98.23% |
| XBI250620C00045000 | 2024-01-08 12:08PM EDT | 2025-06-20 | 47.55 | 44.00 | 48.95 | 0.00 | - | 20 | 20 | 77.59% |
| XBI260116C00045000 | 2023-10-27 10:15AM EDT | 2026-01-16 | 26.55 | 31.60 | 34.25 | 0.00 | - | 10 | 0 | 0.00% |
| XBI261218C00045000 | 2024-02-22 10:39AM EDT | 2026-12-18 | 53.80 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 75.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00045000 | 2023-11-22 1:00PM EDT | 2024-05-17 | 0.30 | 0.01 | 0.22 | 0.00 | - | 2 | 1 | 135.94% |
| XBI240621P00045000 | 2024-02-14 2:20PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| XBI240920P00045000 | 2024-04-11 3:25PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.29 | 0.00 | - | 30 | 40 | 55.86% |
| XBI241018P00045000 | 2024-04-22 2:02PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.33 | 0.00 | - | - | 3 | 52.34% |
| XBI250117P00045000 | 2024-04-11 3:28PM EDT | 2025-01-17 | 0.12 | 0.05 | 0.40 | 0.00 | - | 30 | 2,021 | 43.90% |
| XBI250620P00045000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 0.39 | 0.02 | 0.78 | 0.00 | - | 2 | 192 | 40.11% |
| XBI251219P00045000 | 2023-11-22 3:54PM EDT | 2025-12-19 | 2.01 | 0.35 | 2.01 | 0.00 | - | 101 | 463 | 42.93% |
| XBI260116P00045000 | 2024-01-10 12:07PM EDT | 2026-01-16 | 1.38 | 0.80 | 1.55 | 0.00 | - | 2 | 13 | 38.92% |
| XBI261218P00045000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 1.55 | 1.33 | 1.63 | 0.00 | - | 5 | 134 | 31.85% |
© 2024 Yahoo. All rights reserved.