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:78.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00078000 | 2024-04-29 12:47PM EDT | 2024-05-03 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240510C00078000 | 2024-04-29 12:17PM EDT | 2024-05-10 | 8.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XBI240517C00078000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 7.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XBI240621C00078000 | 2024-04-25 1:26PM EDT | 2024-06-21 | 6.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XBI240719C00078000 | 2024-04-29 12:07PM EDT | 2024-07-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240816C00078000 | 2024-04-17 2:49PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240920C00078000 | 2024-02-02 10:56AM EDT | 2024-09-20 | 15.21 | 25.00 | 28.60 | 0.00 | - | 2 | 321 | 113.96% |
| XBI250117C00078000 | 2024-02-26 11:07AM EDT | 2025-01-17 | 23.70 | 20.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| XBI251219C00078000 | 2023-09-15 12:43PM EDT | 2025-12-19 | 15.65 | 10.10 | 12.05 | 0.00 | - | 1 | 1 | 18.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00078000 | 2024-04-29 12:36PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XBI240510P00078000 | 2024-04-29 10:26AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XBI240517P00078000 | 2024-04-29 2:28PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| XBI240621P00078000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| XBI240719P00078000 | 2024-04-29 11:11AM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XBI240816P00078000 | 2024-04-25 11:33AM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240920P00078000 | 2024-04-23 11:36AM EDT | 2024-09-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XBI241220P00078000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250117P00078000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250919P00078000 | 2024-04-16 1:00PM EDT | 2025-09-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XBI251219P00078000 | 2024-02-27 2:36PM EDT | 2025-12-19 | 4.95 | 4.75 | 6.70 | 0.00 | - | 8 | 1,728 | 24.09% |
| XBI260116P00078000 | 2024-03-11 2:05PM EDT | 2026-01-16 | 6.10 | 5.30 | 8.05 | 0.00 | - | 1 | 47 | 26.88% |
© 2024 Yahoo. All rights reserved.