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:77.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00077000 | 2024-04-26 2:51PM EDT | 2024-05-03 | 6.84 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XBI240510C00077000 | 2024-04-29 9:31AM EDT | 2024-05-10 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240517C00077000 | 2024-04-29 12:17PM EDT | 2024-05-17 | 9.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XBI240621C00077000 | 2024-04-26 10:26AM EDT | 2024-06-21 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240719C00077000 | 2024-04-29 9:41AM EDT | 2024-07-19 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00077000 | 2024-04-19 11:00AM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240920C00077000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250117C00077000 | 2024-04-29 2:36PM EDT | 2025-01-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250919C00077000 | 2023-12-01 4:41PM EDT | 2025-09-19 | 15.24 | 23.55 | 25.45 | 0.00 | - | 1 | 1 | 53.06% |
| XBI251219C00077000 | 2023-12-01 4:42PM EDT | 2025-12-19 | 15.95 | 22.95 | 27.40 | 0.00 | - | 2 | 4 | 50.59% |
| XBI260116C00077000 | 2024-03-06 4:21PM EDT | 2026-01-16 | 33.30 | 22.50 | 26.50 | 0.00 | - | 3 | 16 | 52.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00077000 | 2024-04-29 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,519 | 0 | 25.00% |
| XBI240510P00077000 | 2024-04-29 2:01PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XBI240517P00077000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| XBI240524P00077000 | 2024-04-29 2:06PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XBI240531P00077000 | 2024-04-29 10:49AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI240621P00077000 | 2024-04-29 2:51PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| XBI240719P00077000 | 2024-04-29 12:00PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XBI240816P00077000 | 2024-04-29 10:37AM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI240920P00077000 | 2024-04-23 3:16PM EDT | 2024-09-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| XBI250117P00077000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI250919P00077000 | 2024-04-16 12:58PM EDT | 2025-09-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI251219P00077000 | 2024-02-28 1:02PM EDT | 2025-12-19 | 4.70 | 4.50 | 6.40 | 0.00 | - | 1 | 27 | 24.44% |
| XBI260116P00077000 | 2024-02-28 1:07PM EDT | 2026-01-16 | 4.85 | 4.70 | 6.65 | 0.00 | - | 1 | 46 | 24.52% |
© 2024 Yahoo. All rights reserved.