SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:73.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240517C00073000 | 2024-04-30 12:37PM EDT | 2024-05-17 | 12.30 | 12.55 | 12.75 | -0.80 | -6.11% | 9 | 529 | 54.59% |
| XBI240621C00073000 | 2024-04-26 1:24PM EDT | 2024-06-21 | 12.04 | 13.35 | 13.65 | 0.00 | - | 1 | 17 | 46.31% |
| XBI240719C00073000 | 2024-02-29 1:35PM EDT | 2024-07-19 | 27.85 | 22.15 | 24.45 | 0.00 | - | 4 | 3 | 112.48% |
| XBI240816C00073000 | 2024-04-03 10:25AM EDT | 2024-08-16 | 19.50 | 14.60 | 14.95 | 0.00 | - | 10 | 10 | 42.44% |
| XBI240920C00073000 | 2024-04-30 1:28PM EDT | 2024-09-20 | 15.45 | 15.30 | 16.40 | -15.66 | -50.34% | 1 | 11 | 45.78% |
| XBI260116C00073000 | 2024-03-05 3:51PM EDT | 2026-01-16 | 35.78 | 25.55 | 28.50 | 0.00 | - | 12 | 20 | 50.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00073000 | 2024-04-29 12:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 16 | 84.77% |
| XBI240517P00073000 | 2024-04-30 12:25PM EDT | 2024-05-17 | 0.09 | 0.06 | 0.12 | +0.02 | +28.57% | 7 | 7,288 | 40.23% |
| XBI240621P00073000 | 2024-04-30 1:11PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.53 | -0.01 | -1.89% | 13 | 4,098 | 33.11% |
| XBI240719P00073000 | 2024-04-29 2:41PM EDT | 2024-07-19 | 0.75 | 0.81 | 0.87 | 0.00 | - | 1 | 13 | 31.15% |
| XBI240920P00073000 | 2024-04-26 3:33PM EDT | 2024-09-20 | 2.07 | 1.54 | 1.75 | 0.00 | - | 8 | 54 | 30.21% |
| XBI250919P00073000 | 2024-02-09 3:50PM EDT | 2025-09-19 | 5.05 | 2.07 | 5.35 | 0.00 | - | - | 10 | 27.91% |
| XBI251219P00073000 | 2023-12-14 3:30PM EDT | 2025-12-19 | 7.17 | 6.55 | 7.25 | 0.00 | - | 1 | 4 | 30.96% |
| XBI260116P00073000 | 2024-02-02 1:35PM EDT | 2026-01-16 | 6.70 | 3.20 | 5.30 | 0.00 | - | 42 | 42 | 24.99% |
© 2024 Yahoo. All rights reserved.