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:76.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00076000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 7.82 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| XBI240517C00076000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 0.00% |
| XBI240621C00076000 | 2024-04-29 12:50PM EDT | 2024-06-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 7 | 463 | 0.00% |
| XBI240719C00076000 | 2024-02-29 2:03PM EDT | 2024-07-19 | 25.35 | 19.40 | 21.75 | 0.00 | - | - | 1 | 102.21% |
| XBI240816C00076000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI240920C00076000 | 2023-10-06 1:42PM EDT | 2024-09-20 | 7.80 | 7.05 | 7.30 | 0.00 | - | 13 | 58 | 0.00% |
| XBI250117C00076000 | 2024-04-17 12:44PM EDT | 2025-01-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| XBI250919C00076000 | 2023-12-07 2:32PM EDT | 2025-09-19 | 17.85 | 22.55 | 25.50 | 0.00 | - | 15 | 15 | 50.46% |
| XBI260116C00076000 | 2024-04-23 2:25PM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00076000 | 2024-04-29 2:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 89 | 25.00% |
| XBI240510P00076000 | 2024-04-29 2:02PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 12.50% |
| XBI240517P00076000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 912 | 12.50% |
| XBI240621P00076000 | 2024-04-29 2:48PM EDT | 2024-06-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 38 | 1,624 | 6.25% |
| XBI240719P00076000 | 2024-04-29 10:56AM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| XBI240816P00076000 | 2024-04-24 10:19AM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 111 | 112 | 6.25% |
| XBI240920P00076000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 16 | 311 | 3.13% |
| XBI250117P00076000 | 2024-04-29 3:38PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 3,339 | 3.13% |
| XBI250919P00076000 | 2024-02-09 3:51PM EDT | 2025-09-19 | 5.85 | 2.70 | 6.00 | 0.00 | - | - | 20 | 26.59% |
| XBI251219P00076000 | 2024-04-15 3:10PM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| XBI260116P00076000 | 2024-02-28 1:08PM EDT | 2026-01-16 | 4.65 | 4.45 | 6.35 | 0.00 | - | 1 | 107 | 24.84% |
© 2024 Yahoo. All rights reserved.