SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:65.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00065000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 20.20 | 19.35 | 21.75 | 0.00 | - | 2 | 243 | 108.89% |
| XBI240531C00065000 | 2024-04-25 1:51PM EDT | 2024-05-31 | 18.00 | 20.55 | 21.70 | 0.00 | - | - | 1 | 65.77% |
| XBI240621C00065000 | 2024-04-29 1:22PM EDT | 2024-06-21 | 21.83 | 20.30 | 22.00 | 0.00 | - | 1 | 174 | 51.71% |
| XBI240816C00065000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 18.63 | 21.60 | 22.70 | 0.00 | - | - | 1 | 54.22% |
| XBI240920C00065000 | 2024-01-29 4:50PM EDT | 2024-09-20 | 28.40 | 36.50 | 40.30 | 0.00 | - | 2 | 411 | 148.35% |
| XBI241018C00065000 | 2024-03-12 11:20AM EDT | 2024-10-18 | 34.05 | 26.00 | 29.00 | 0.00 | - | 10 | 10 | 73.95% |
| XBI241115C00065000 | 2024-03-01 11:10AM EDT | 2024-11-15 | 39.00 | 31.10 | 33.60 | 0.00 | - | 6 | 6 | 94.23% |
| XBI250117C00065000 | 2024-04-03 2:06PM EDT | 2025-01-17 | 29.47 | 23.35 | 24.60 | 0.00 | - | 1 | 302 | 45.52% |
| XBI250620C00065000 | 2024-03-28 3:45PM EDT | 2025-06-20 | 34.55 | 24.15 | 24.65 | 0.00 | - | 10 | 23 | 36.35% |
| XBI260116C00065000 | 2024-04-29 11:04AM EDT | 2026-01-16 | 28.66 | 28.30 | 30.60 | 0.00 | - | 2 | 770 | 48.04% |
| XBI261218C00065000 | 2024-04-24 12:03PM EDT | 2026-12-18 | 30.20 | 30.65 | 32.00 | 0.00 | - | 8 | 17 | 42.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517P00065000 | 2024-04-22 9:44AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.24 | 0.00 | - | 3 | 52 | 65.82% |
| XBI240524P00065000 | 2024-04-11 9:31AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.28 | 0.00 | - | - | 4 | 56.93% |
| XBI240531P00065000 | 2024-04-29 12:36PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 56.35% |
| XBI240621P00065000 | 2024-04-29 9:50AM EDT | 2024-06-21 | 0.15 | 0.04 | 0.22 | 0.00 | - | 1 | 10,498 | 42.48% |
| XBI240719P00065000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.35 | 0.10 | 0.66 | 0.00 | - | 21 | 696 | 43.99% |
| XBI240816P00065000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 0.55 | 0.30 | 0.98 | 0.00 | - | 165 | 237 | 42.31% |
| XBI240920P00065000 | 2024-04-29 11:17AM EDT | 2024-09-20 | 0.67 | 0.66 | 0.72 | 0.00 | - | 1 | 5,054 | 33.77% |
| XBI241018P00065000 | 2024-04-24 10:37AM EDT | 2024-10-18 | 1.00 | 0.87 | 0.95 | 0.00 | - | 1 | 9 | 33.37% |
| XBI241115P00065000 | 2024-04-29 10:47AM EDT | 2024-11-15 | 1.17 | 0.95 | 1.23 | 0.00 | - | 3 | 14 | 33.45% |
| XBI241220P00065000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 1.67 | 1.25 | 1.50 | 0.00 | - | 1 | 7 | 32.90% |
| XBI250117P00065000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 1.74 | 1.57 | 1.70 | +0.14 | +8.75% | 1 | 12,635 | 32.45% |
| XBI250321P00065000 | 2024-04-25 2:34PM EDT | 2025-03-21 | 2.45 | 1.60 | 2.61 | 0.00 | - | - | 550 | 34.16% |
| XBI250620P00065000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 2.60 | 2.32 | 2.61 | 0.00 | - | 5 | 255 | 30.20% |
| XBI250919P00065000 | 2024-04-09 3:29PM EDT | 2025-09-19 | 2.29 | 2.87 | 3.20 | 0.00 | - | 10 | 11 | 29.74% |
| XBI251219P00065000 | 2024-02-15 4:59PM EDT | 2025-12-19 | 3.70 | 2.53 | 3.80 | 0.00 | - | 3 | 430 | 29.52% |
| XBI260116P00065000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 3.20 | 2.22 | 3.65 | 0.00 | - | 10 | 4,890 | 28.35% |
| XBI261218P00065000 | 2024-02-28 10:30AM EDT | 2026-12-18 | 3.60 | 3.30 | 5.00 | 0.00 | - | 2 | 3 | 26.49% |
© 2024 Yahoo. All rights reserved.