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:72.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00072000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| XBI240621C00072000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| XBI240719C00072000 | 2024-04-22 11:23AM EDT | 2024-07-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XBI240816C00072000 | 2024-04-19 1:39PM EDT | 2024-08-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240920C00072000 | 2024-01-18 4:38PM EDT | 2024-09-20 | 20.04 | 23.10 | 26.05 | 0.00 | - | 1 | 8 | 87.24% |
| XBI251219C00072000 | 2024-02-27 1:14PM EDT | 2025-12-19 | 36.88 | 29.85 | 33.00 | 0.00 | - | 20 | 10 | 61.47% |
| XBI260116C00072000 | 2024-03-06 4:21PM EDT | 2026-01-16 | 36.70 | 25.50 | 29.50 | 0.00 | - | 3 | 40 | 54.91% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00072000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| XBI240517P00072000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 479 | 12.50% |
| XBI240621P00072000 | 2024-04-29 2:59PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 219 | 2,166 | 12.50% |
| XBI240719P00072000 | 2024-04-29 10:39AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 60 | 1,001 | 6.25% |
| XBI240816P00072000 | 2024-04-29 2:17PM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 241 | 6.25% |
| XBI240920P00072000 | 2024-04-25 2:33PM EDT | 2024-09-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 1,463 | 6.25% |
| XBI250919P00072000 | 2024-03-22 10:31AM EDT | 2025-09-19 | 3.75 | 5.15 | 5.50 | 0.00 | - | 26 | 26 | 29.80% |
| XBI251219P00072000 | 2023-08-18 10:05AM EDT | 2025-12-19 | 8.60 | 6.90 | 8.50 | 0.00 | - | 2 | 4 | 35.82% |
| XBI260116P00072000 | 2024-04-03 9:41AM EDT | 2026-01-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
© 2024 Yahoo. All rights reserved.