SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:79.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00079000 | 2024-04-25 2:00PM EDT | 2024-05-03 | 4.15 | 6.30 | 6.85 | 0.00 | - | 4 | 6 | 57.03% |
| XBI240517C00079000 | 2024-04-30 11:47AM EDT | 2024-05-17 | 6.71 | 6.90 | 7.05 | +1.47 | +28.05% | 2 | 53 | 38.53% |
| XBI240621C00079000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 8.38 | 8.25 | 8.35 | 0.00 | - | 1 | 72 | 35.88% |
| XBI240719C00079000 | 2024-04-23 3:37PM EDT | 2024-07-19 | 9.20 | 9.00 | 9.25 | 0.00 | - | 1 | 4 | 35.68% |
| XBI240816C00079000 | 2024-04-25 1:26PM EDT | 2024-08-16 | 7.72 | 9.85 | 10.05 | 0.00 | - | 3 | 7 | 35.67% |
| XBI240920C00079000 | 2024-04-24 1:50PM EDT | 2024-09-20 | 10.50 | 10.75 | 11.05 | 0.00 | - | 1 | 25 | 36.26% |
| XBI241220C00079000 | 2024-04-22 11:58AM EDT | 2024-12-20 | 11.80 | 12.95 | 13.40 | 0.00 | - | - | 95 | 37.80% |
| XBI250117C00079000 | 2024-04-16 12:13PM EDT | 2025-01-17 | 14.60 | 13.65 | 13.90 | 0.00 | - | 3 | 561 | 37.60% |
| XBI251219C00079000 | 2023-04-14 10:13AM EDT | 2025-12-19 | 18.45 | 21.00 | 26.00 | 0.00 | - | - | 1 | 55.15% |
| XBI260116C00079000 | 2024-01-05 2:07PM EDT | 2026-01-16 | 24.20 | 21.30 | 24.30 | 0.00 | - | 5 | 15 | 49.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00079000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 55 | 417 | 46.88% |
| XBI240510P00079000 | 2024-04-30 12:30PM EDT | 2024-05-10 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 16 | 6,602 | 34.96% |
| XBI240517P00079000 | 2024-04-30 12:00PM EDT | 2024-05-17 | 0.48 | 0.44 | 0.47 | +0.01 | +2.13% | 27 | 1,710 | 33.45% |
| XBI240524P00079000 | 2024-04-30 1:37PM EDT | 2024-05-24 | 0.69 | 0.67 | 0.70 | +0.05 | +7.81% | 449 | 333 | 32.69% |
| XBI240531P00079000 | 2024-04-30 1:30PM EDT | 2024-05-31 | 0.86 | 0.82 | 1.20 | +0.01 | +1.18% | 11 | 231 | 36.04% |
| XBI240607P00079000 | 2024-04-29 1:38PM EDT | 2024-06-07 | 0.93 | 0.72 | 1.11 | 0.00 | - | 1 | 16 | 31.54% |
| XBI240621P00079000 | 2024-04-30 12:54PM EDT | 2024-06-21 | 1.52 | 1.43 | 1.47 | +0.28 | +22.58% | 15 | 2,237 | 30.76% |
| XBI240719P00079000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 1.98 | 1.97 | 2.03 | 0.00 | - | 1 | 286 | 29.26% |
| XBI240816P00079000 | 2024-04-29 2:17PM EDT | 2024-08-16 | 2.43 | 2.53 | 2.60 | 0.00 | - | 262 | 305 | 28.88% |
| XBI240920P00079000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 4.60 | 3.15 | 3.25 | 0.00 | - | 2 | 201 | 28.65% |
| XBI241220P00079000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 5.16 | 4.55 | 4.70 | 0.00 | - | 943 | 1,001 | 28.40% |
| XBI250117P00079000 | 2024-04-19 10:37AM EDT | 2025-01-17 | 5.80 | 4.85 | 5.00 | 0.00 | - | 10 | 2,376 | 27.99% |
| XBI250919P00079000 | 2024-04-12 3:17PM EDT | 2025-09-19 | 6.40 | 6.90 | 7.25 | 0.00 | - | 1 | 1 | 26.27% |
| XBI251219P00079000 | 2024-01-18 3:09PM EDT | 2025-12-19 | 9.45 | 5.30 | 8.15 | 0.00 | - | 41 | 66 | 26.43% |
| XBI260116P00079000 | 2024-02-27 12:14PM EDT | 2026-01-16 | 5.50 | 5.20 | 7.25 | 0.00 | - | 2 | 4 | 23.65% |
© 2024 Yahoo. All rights reserved.