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:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00050000 | 2024-02-23 3:43PM EDT | 2024-05-17 | 45.44 | 42.70 | 45.30 | 0.00 | - | 23 | 11 | 382.81% |
| XBI240621C00050000 | 2024-02-23 3:59PM EDT | 2024-06-21 | 45.35 | 42.85 | 45.65 | 0.00 | - | 3 | 38 | 226.44% |
| XBI240719C00050000 | 2023-12-19 3:20PM EDT | 2024-07-19 | 37.76 | 36.45 | 40.40 | 0.00 | - | - | 1 | 114.58% |
| XBI240816C00050000 | 2024-03-27 9:33AM EDT | 2024-08-16 | 44.95 | 30.85 | 34.65 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240920C00050000 | 2024-01-22 10:47AM EDT | 2024-09-20 | 40.50 | 41.10 | 44.95 | 0.00 | - | 1 | 1 | 127.32% |
| XBI250117C00050000 | 2024-04-02 9:43AM EDT | 2025-01-17 | 43.63 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| XBI250620C00050000 | 2024-04-03 9:37AM EDT | 2025-06-20 | 42.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XBI250919C00050000 | 2023-12-27 12:22PM EDT | 2025-09-19 | 44.55 | 40.25 | 43.15 | 0.00 | - | - | 1 | 61.85% |
| XBI251219C00050000 | 2023-08-17 9:52AM EDT | 2025-12-19 | 32.95 | 32.25 | 33.70 | 0.00 | - | 3 | 7 | 0.00% |
| XBI260116C00050000 | 2024-04-25 2:25PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| XBI261218C00050000 | 2024-04-10 10:56AM EDT | 2026-12-18 | 45.65 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00050000 | 2023-11-13 12:36PM EDT | 2024-05-17 | 1.03 | 0.02 | 2.27 | 0.00 | - | - | 3,188 | 183.20% |
| XBI240621P00050000 | 2024-04-25 12:47PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,036 | 25.00% |
| XBI240816P00050000 | 2024-02-06 4:20PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.29 | 0.00 | - | - | 1 | 55.08% |
| XBI240920P00050000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.29 | 0.00 | - | 1 | 4 | 47.90% |
| XBI250117P00050000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,676 | 12.50% |
| XBI250620P00050000 | 2023-11-06 4:18PM EDT | 2025-06-20 | 2.66 | 1.69 | 1.88 | 0.00 | - | 1 | 3 | 43.80% |
| XBI250919P00050000 | 2024-04-26 1:36PM EDT | 2025-09-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XBI251219P00050000 | 2023-12-05 4:35PM EDT | 2025-12-19 | 2.60 | 2.03 | 2.46 | 0.00 | - | 1 | 6,415 | 39.82% |
| XBI260116P00050000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 6.25% |
| XBI261218P00050000 | 2024-03-04 2:23PM EDT | 2026-12-18 | 1.96 | 1.55 | 2.00 | 0.00 | - | 2 | 105 | 29.38% |
© 2024 Yahoo. All rights reserved.