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:74.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00074000 | 2024-04-25 2:53PM EDT | 2024-05-03 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240517C00074000 | 2024-04-23 12:06PM EDT | 2024-05-17 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621C00074000 | 2024-04-22 1:55PM EDT | 2024-06-21 | 12.28 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XBI240719C00074000 | 2023-12-28 12:33PM EDT | 2024-07-19 | 21.05 | 17.65 | 18.00 | 0.00 | - | - | 5 | 74.76% |
| XBI240920C00074000 | 2024-04-18 1:33PM EDT | 2024-09-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241220C00074000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250117C00074000 | 2024-03-07 3:28PM EDT | 2025-01-17 | 29.85 | 19.85 | 22.75 | 0.00 | - | 1 | 447 | 55.51% |
| XBI260116C00074000 | 2024-02-09 12:13PM EDT | 2026-01-16 | 27.10 | 33.00 | 36.50 | 0.00 | - | 3 | 10 | 71.24% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00074000 | 2024-04-29 3:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XBI240510P00074000 | 2024-04-29 2:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| XBI240517P00074000 | 2024-04-29 1:55PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XBI240621P00074000 | 2024-04-29 2:08PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XBI240719P00074000 | 2024-04-25 2:28PM EDT | 2024-07-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240920P00074000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250117P00074000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XBI251219P00074000 | 2024-02-12 1:38PM EDT | 2025-12-19 | 5.75 | 4.20 | 5.95 | 0.00 | - | 20 | 339 | 26.54% |
| XBI260116P00074000 | 2024-02-02 4:15PM EDT | 2026-01-16 | 6.85 | 3.40 | 5.15 | 0.00 | - | 60 | 31 | 23.79% |
© 2024 Yahoo. All rights reserved.