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:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00060000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 21.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240517C00060000 | 2024-03-26 10:08AM EDT | 2024-05-17 | 34.30 | 21.40 | 22.25 | 0.00 | - | 12 | 19 | 0.00% |
| XBI240621C00060000 | 2024-04-03 3:17PM EDT | 2024-06-21 | 31.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240719C00060000 | 2024-04-15 2:00PM EDT | 2024-07-19 | 27.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240920C00060000 | 2024-03-28 11:33AM EDT | 2024-09-20 | 36.90 | 23.80 | 26.20 | 0.00 | - | 2 | 16 | 40.55% |
| XBI241018C00060000 | 2024-04-18 2:11PM EDT | 2024-10-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250117C00060000 | 2024-04-29 11:48AM EDT | 2025-01-17 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00060000 | 2024-04-22 11:08AM EDT | 2025-06-20 | 27.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI251219C00060000 | 2024-03-01 4:45PM EDT | 2025-12-19 | 46.15 | 39.00 | 42.50 | 0.00 | - | 15 | 7 | 73.30% |
| XBI260116C00060000 | 2024-01-05 3:56PM EDT | 2026-01-16 | 36.67 | 33.65 | 35.95 | 0.00 | - | 30 | 30 | 52.62% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00060000 | 2024-04-08 10:28AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XBI240510P00060000 | 2024-04-08 10:27AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XBI240517P00060000 | 2024-04-26 11:13AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240524P00060000 | 2024-04-19 2:11PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XBI240531P00060000 | 2024-04-19 11:53AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XBI240621P00060000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XBI240719P00060000 | 2024-04-15 3:17PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240816P00060000 | 2024-04-25 10:14AM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240920P00060000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XBI241018P00060000 | 2024-04-25 11:52AM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XBI241115P00060000 | 2024-04-29 10:47AM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XBI241220P00060000 | 2024-04-29 12:27PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI250117P00060000 | 2024-04-29 12:34PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XBI250620P00060000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250919P00060000 | 2024-04-09 3:41PM EDT | 2025-09-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI251219P00060000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI260116P00060000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI260618P00060000 | 2024-04-18 1:35PM EDT | 2026-06-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI261218P00060000 | 2024-03-11 9:51AM EDT | 2026-12-18 | 2.60 | 2.51 | 4.20 | 0.00 | - | 4 | 12 | 28.61% |
© 2024 Yahoo. All rights reserved.