SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:70.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00070000 | 2024-04-24 11:35AM EDT | 2024-05-03 | 14.57 | 15.15 | 15.70 | 0.00 | - | 1 | 0 | 92.19% |
| XBI240517C00070000 | 2024-04-24 11:35AM EDT | 2024-05-17 | 14.76 | 15.25 | 16.40 | 0.00 | - | 1 | 14 | 65.87% |
| XBI240531C00070000 | 2024-04-26 10:01AM EDT | 2024-05-31 | 13.73 | 14.15 | 15.95 | 0.00 | - | 1 | 1 | 52.64% |
| XBI240621C00070000 | 2024-04-29 9:33AM EDT | 2024-06-21 | 16.01 | 15.90 | 16.25 | 0.00 | - | 1 | 87 | 46.14% |
| XBI240719C00070000 | 2024-04-29 12:08PM EDT | 2024-07-19 | 17.05 | 16.30 | 16.80 | 0.00 | - | 2 | 14 | 43.87% |
| XBI240816C00070000 | 2024-03-18 10:09AM EDT | 2024-08-16 | 25.11 | 16.75 | 17.00 | 0.00 | - | - | 7 | 39.66% |
| XBI240920C00070000 | 2024-04-16 1:52PM EDT | 2024-09-20 | 18.65 | 16.05 | 17.85 | 0.00 | - | 1 | 38 | 40.80% |
| XBI241018C00070000 | 2024-04-24 3:28PM EDT | 2024-10-18 | 17.30 | 18.15 | 19.25 | 0.00 | - | 2 | 3 | 45.85% |
| XBI241115C00070000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 16.50 | 18.55 | 19.80 | 0.00 | - | 3 | 2 | 45.46% |
| XBI250117C00070000 | 2024-04-26 2:05PM EDT | 2025-01-17 | 19.00 | 19.05 | 20.50 | 0.00 | - | 4 | 2,074 | 42.84% |
| XBI250620C00070000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 20.90 | 20.30 | 22.40 | 0.00 | - | 1 | 446 | 40.67% |
| XBI250919C00070000 | 2024-04-25 10:22AM EDT | 2025-09-19 | 20.48 | 21.80 | 24.25 | 0.00 | - | - | 5 | 42.57% |
| XBI251219C00070000 | 2024-01-04 10:30AM EDT | 2025-12-19 | 28.75 | 26.55 | 29.75 | 0.00 | - | 24 | 75 | 50.13% |
| XBI260116C00070000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 23.95 | 22.70 | 25.45 | 0.00 | - | 1 | 544 | 41.61% |
| XBI261218C00070000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 26.95 | 27.55 | 29.70 | 0.00 | - | 4 | 23 | 42.95% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00070000 | 2024-04-29 12:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | 7 | 11 | 104.30% |
| XBI240510P00070000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.20 | 0.00 | - | 17 | 51 | 61.33% |
| XBI240517P00070000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.11 | 0.00 | - | 8 | 125 | 48.83% |
| XBI240524P00070000 | 2024-04-29 2:06PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.24 | 0.00 | - | 16 | 42 | 48.15% |
| XBI240531P00070000 | 2024-04-30 10:32AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.16 | -0.05 | -35.71% | 3 | 99 | 39.21% |
| XBI240607P00070000 | 2024-04-29 10:16AM EDT | 2024-06-07 | 0.33 | 0.03 | 0.51 | 0.00 | - | 1 | 4 | 46.09% |
| XBI240621P00070000 | 2024-04-29 2:38PM EDT | 2024-06-21 | 0.27 | 0.29 | 0.32 | 0.00 | - | 5 | 9,356 | 35.25% |
| XBI240719P00070000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 0.50 | 0.52 | 0.56 | 0.00 | - | 1 | 328 | 32.79% |
| XBI240816P00070000 | 2024-04-29 1:05PM EDT | 2024-08-16 | 0.75 | 0.82 | 0.90 | 0.00 | - | 32 | 194 | 32.42% |
| XBI240920P00070000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 1.25 | 1.22 | 1.29 | 0.00 | - | 32 | 1,526 | 31.74% |
| XBI241018P00070000 | 2024-04-29 11:59AM EDT | 2024-10-18 | 1.51 | 1.54 | 1.62 | 0.00 | - | 63 | 193 | 31.52% |
| XBI241115P00070000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 1.91 | 1.77 | 1.98 | 0.00 | - | 4 | 372 | 31.57% |
| XBI241220P00070000 | 2024-04-29 12:25PM EDT | 2024-12-20 | 2.23 | 2.23 | 2.36 | 0.00 | - | 4 | 20 | 31.29% |
| XBI250117P00070000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 2.46 | 2.46 | 2.58 | 0.00 | - | 2 | 9,938 | 30.73% |
| XBI250321P00070000 | 2024-04-29 10:40AM EDT | 2025-03-21 | 2.96 | 2.79 | 3.35 | 0.00 | - | 50 | 52 | 31.05% |
| XBI250620P00070000 | 2024-04-03 11:30AM EDT | 2025-06-20 | 2.75 | 3.45 | 3.75 | 0.00 | - | 1 | 1,752 | 28.98% |
| XBI250919P00070000 | 2024-04-23 1:47PM EDT | 2025-09-19 | 4.10 | 4.10 | 4.40 | 0.00 | - | 20 | 64 | 28.44% |
| XBI251219P00070000 | 2024-03-14 11:24AM EDT | 2025-12-19 | 4.10 | 4.20 | 4.60 | 0.00 | - | 3 | 3,889 | 26.81% |
| XBI260116P00070000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 5.34 | 4.85 | 5.25 | 0.00 | - | 1 | 2,276 | 28.11% |
| XBI260618P00070000 | 2024-04-17 2:09PM EDT | 2026-06-18 | 5.60 | 5.45 | 7.30 | 0.00 | - | - | 600 | 30.45% |
| XBI261218P00070000 | 2024-04-25 9:46AM EDT | 2026-12-18 | 6.90 | 6.15 | 7.15 | 0.00 | - | 1 | 3 | 27.06% |
© 2024 Yahoo. All rights reserved.