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:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00075000 | 2024-04-29 10:33AM EDT | 2024-05-03 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240510C00075000 | 2024-04-25 12:36PM EDT | 2024-05-10 | 7.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XBI240517C00075000 | 2024-04-29 12:31PM EDT | 2024-05-17 | 11.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XBI240531C00075000 | 2024-04-22 1:24PM EDT | 2024-05-31 | 10.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240621C00075000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 10.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240719C00075000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240816C00075000 | 2024-04-10 9:54AM EDT | 2024-08-16 | 16.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240920C00075000 | 2024-04-15 1:48PM EDT | 2024-09-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI241018C00075000 | 2024-04-29 9:33AM EDT | 2024-10-18 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI241115C00075000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 24.14 | 13.65 | 13.95 | 0.00 | - | 2 | 2 | 31.97% |
| XBI250117C00075000 | 2024-04-29 11:56AM EDT | 2025-01-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250620C00075000 | 2024-04-04 9:37AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250919C00075000 | 2023-12-19 3:42PM EDT | 2025-09-19 | 22.90 | 23.15 | 24.00 | 0.00 | - | 13 | 18 | 49.07% |
| XBI251219C00075000 | 2024-04-18 10:13AM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XBI260116C00075000 | 2024-03-19 11:40AM EDT | 2026-01-16 | 29.00 | 19.90 | 21.80 | 0.00 | - | 1 | 37 | 38.55% |
| XBI261218C00075000 | 2024-04-26 1:51PM EDT | 2026-12-18 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00075000 | 2024-04-29 3:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| XBI240510P00075000 | 2024-04-29 11:58AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240517P00075000 | 2024-04-29 2:16PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,048 | 0 | 12.50% |
| XBI240524P00075000 | 2024-04-29 1:13PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XBI240531P00075000 | 2024-04-29 3:40PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XBI240607P00075000 | 2024-04-29 3:53PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XBI240621P00075000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XBI240719P00075000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XBI240816P00075000 | 2024-04-29 9:47AM EDT | 2024-08-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XBI240920P00075000 | 2024-04-24 12:21PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XBI241018P00075000 | 2024-04-29 10:38AM EDT | 2024-10-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI241115P00075000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XBI241220P00075000 | 2024-04-23 3:09PM EDT | 2024-12-20 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250117P00075000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI250321P00075000 | 2024-04-25 11:44AM EDT | 2025-03-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XBI250620P00075000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI250919P00075000 | 2024-02-28 1:15PM EDT | 2025-09-19 | 3.75 | 3.35 | 5.10 | 0.00 | - | 4 | 19 | 25.14% |
| XBI251219P00075000 | 2024-04-22 1:23PM EDT | 2025-12-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI260116P00075000 | 2024-04-18 3:56PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI260618P00075000 | 2024-04-26 11:39AM EDT | 2026-06-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 1.56% |
| XBI261218P00075000 | 2024-04-29 11:06AM EDT | 2026-12-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.