SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:55.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00055000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 30.06 | 29.60 | 30.85 | 0.00 | - | 10 | 35 | 95.51% |
| XBI240621C00055000 | 2024-02-23 4:36PM EDT | 2024-06-21 | 40.77 | 37.95 | 40.60 | 0.00 | - | 4 | 37 | 203.81% |
| XBI240816C00055000 | 2024-03-14 12:31PM EDT | 2024-08-16 | 40.00 | 32.10 | 35.20 | 0.00 | - | 2 | 2 | 91.41% |
| XBI250117C00055000 | 2024-03-18 9:44AM EDT | 2025-01-17 | 39.45 | 30.70 | 32.95 | 0.00 | - | 1 | 64 | 54.11% |
| XBI251219C00055000 | 2023-12-07 3:15PM EDT | 2025-12-19 | 32.00 | 39.40 | 41.00 | 0.00 | - | 2 | 2 | 63.93% |
| XBI260116C00055000 | 2023-11-16 3:28PM EDT | 2026-01-16 | 23.75 | 36.70 | 39.25 | 0.00 | - | 5 | 20 | 54.61% |
| XBI261218C00055000 | 2024-01-25 11:37AM EDT | 2026-12-18 | 42.42 | 44.50 | 49.00 | 0.00 | - | 1 | 1 | 68.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00055000 | 2024-04-15 9:46AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| XBI240510P00055000 | 2024-04-25 1:26PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 5 | 123.05% |
| XBI240517P00055000 | 2024-04-22 10:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 7 | 57 | 96.88% |
| XBI240531P00055000 | 2024-04-22 3:07PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.43 | 0.00 | - | 4 | 6 | 80.66% |
| XBI240621P00055000 | 2024-04-26 12:33PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 5,427 | 53.52% |
| XBI240719P00055000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 44.73% |
| XBI240816P00055000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 0.15 | 0.01 | 0.22 | 0.00 | - | 165 | 165 | 43.85% |
| XBI240920P00055000 | 2024-03-15 11:07AM EDT | 2024-09-20 | 0.25 | 0.05 | 0.38 | 0.00 | - | 1 | 55 | 42.33% |
| XBI241115P00055000 | 2024-04-16 10:40AM EDT | 2024-11-15 | 0.38 | 0.00 | 0.81 | 0.00 | - | 1 | 3 | 42.60% |
| XBI250117P00055000 | 2024-04-22 3:44PM EDT | 2025-01-17 | 0.73 | 0.48 | 0.69 | 0.00 | - | 399 | 1,308 | 35.72% |
| XBI250321P00055000 | 2024-04-24 3:23PM EDT | 2025-03-21 | 0.91 | 0.40 | 0.89 | 0.00 | - | - | 1 | 34.17% |
| XBI250620P00055000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 1.22 | 1.04 | 1.19 | 0.00 | - | 2 | 1,095 | 32.64% |
| XBI250919P00055000 | 2024-04-26 1:36PM EDT | 2025-09-19 | 1.57 | 1.36 | 1.55 | 0.00 | - | 3 | 1,248 | 31.92% |
| XBI251219P00055000 | 2024-03-20 1:45PM EDT | 2025-12-19 | 1.79 | 1.96 | 2.17 | 0.00 | - | 2 | 3,573 | 32.71% |
| XBI260116P00055000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 2.10 | 1.88 | 2.10 | 0.00 | - | 104 | 127 | 31.63% |
| XBI261218P00055000 | 2024-04-17 3:15PM EDT | 2026-12-18 | 2.93 | 1.94 | 3.10 | 0.00 | - | 4 | 54 | 29.27% |
© 2024 Yahoo. All rights reserved.