SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:80.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00080000 | 2024-04-29 3:33PM EDT | 2024-05-03 | 5.55 | 5.15 | 5.30 | 0.00 | - | 35 | 47 | 52.15% |
| XBI240510C00080000 | 2024-04-30 1:21PM EDT | 2024-05-10 | 5.75 | 5.50 | 5.60 | -0.75 | -11.54% | 5 | 50 | 41.75% |
| XBI240517C00080000 | 2024-04-30 12:48PM EDT | 2024-05-17 | 5.80 | 5.85 | 6.00 | -0.50 | -7.94% | 57 | 11,101 | 39.84% |
| XBI240524C00080000 | 2024-04-19 2:27PM EDT | 2024-05-24 | 4.50 | 6.15 | 7.25 | 0.00 | - | 4 | 31 | 50.73% |
| XBI240531C00080000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 6.90 | 6.10 | 7.10 | 0.00 | - | 5 | 34 | 43.12% |
| XBI240621C00080000 | 2024-04-30 1:23PM EDT | 2024-06-21 | 7.70 | 7.30 | 8.45 | +0.22 | +2.94% | 4 | 16,741 | 45.22% |
| XBI240719C00080000 | 2024-04-29 3:17PM EDT | 2024-07-19 | 8.30 | 8.15 | 8.40 | 0.00 | - | 1 | 27 | 36.23% |
| XBI240816C00080000 | 2024-04-23 9:31AM EDT | 2024-08-16 | 9.11 | 8.75 | 9.20 | 0.00 | - | 5 | 212 | 35.94% |
| XBI240920C00080000 | 2024-04-26 1:12PM EDT | 2024-09-20 | 9.35 | 10.00 | 10.25 | 0.00 | - | 3 | 230 | 36.59% |
| XBI241018C00080000 | 2024-04-25 10:01AM EDT | 2024-10-18 | 8.44 | 10.65 | 10.95 | 0.00 | - | 5 | 26 | 36.69% |
| XBI241115C00080000 | 2024-04-24 11:02AM EDT | 2024-11-15 | 11.20 | 10.45 | 11.80 | 0.00 | - | 9 | 10 | 37.64% |
| XBI241220C00080000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 11.20 | 12.30 | 13.40 | 0.00 | - | 1 | 2 | 40.98% |
| XBI250117C00080000 | 2024-04-29 11:05AM EDT | 2025-01-17 | 13.25 | 12.85 | 13.10 | 0.00 | - | 21 | 1,875 | 37.63% |
| XBI250620C00080000 | 2024-04-11 3:20PM EDT | 2025-06-20 | 16.00 | 13.90 | 15.80 | -4.00 | -20.00% | 1 | 535 | 37.79% |
| XBI250919C00080000 | 2024-04-11 3:30PM EDT | 2025-09-19 | 21.20 | 16.95 | 17.30 | 0.00 | - | 2 | 19 | 38.24% |
| XBI251219C00080000 | 2024-02-27 1:15PM EDT | 2025-12-19 | 31.36 | 24.45 | 27.50 | 0.00 | - | 20 | 50 | 56.85% |
| XBI260116C00080000 | 2024-04-25 10:18AM EDT | 2026-01-16 | 16.85 | 18.60 | 19.10 | 0.00 | - | 2 | 124 | 38.75% |
| XBI261218C00080000 | 2024-04-26 12:50PM EDT | 2026-12-18 | 21.21 | 21.95 | 23.25 | 0.00 | - | 2 | 10 | 39.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00080000 | 2024-04-30 12:51PM EDT | 2024-05-03 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 34 | 3,046 | 40.04% |
| XBI240510P00080000 | 2024-04-30 1:44PM EDT | 2024-05-10 | 0.32 | 0.32 | 0.36 | -0.01 | -3.03% | 14 | 595 | 32.86% |
| XBI240517P00080000 | 2024-04-30 3:08PM EDT | 2024-05-17 | 0.65 | 0.61 | 0.66 | +0.05 | +9.26% | 5,044 | 36,606 | 32.03% |
| XBI240524P00080000 | 2024-04-30 3:08PM EDT | 2024-05-24 | 0.94 | 0.90 | 0.94 | +0.13 | +16.05% | 2,018 | 527 | 31.59% |
| XBI240531P00080000 | 2024-04-30 11:10AM EDT | 2024-05-31 | 1.05 | 1.09 | 1.14 | +0.04 | +3.96% | 6 | 75 | 30.54% |
| XBI240607P00080000 | 2024-04-29 12:53PM EDT | 2024-06-07 | 1.28 | 1.05 | 1.38 | 0.00 | - | 2 | 2 | 30.37% |
| XBI240621P00080000 | 2024-04-30 1:55PM EDT | 2024-06-21 | 1.67 | 1.74 | 1.78 | 0.00 | - | 39 | 10,621 | 29.81% |
| XBI240719P00080000 | 2024-04-29 1:40PM EDT | 2024-07-19 | 2.03 | 2.30 | 2.50 | 0.00 | - | 34 | 749 | 29.32% |
| XBI240816P00080000 | 2024-04-29 10:37AM EDT | 2024-08-16 | 2.72 | 2.90 | 2.96 | 0.00 | - | 1 | 159 | 28.08% |
| XBI240920P00080000 | 2024-04-29 3:02PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | 0.00 | - | 7 | 1,186 | 27.75% |
| XBI241018P00080000 | 2024-04-30 3:06PM EDT | 2024-10-18 | 4.00 | 3.95 | 4.15 | 0.00 | - | 1,000 | 29 | 27.97% |
| XBI241115P00080000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 4.55 | 4.50 | 4.60 | 0.00 | - | 5 | 1,264 | 27.88% |
| XBI241220P00080000 | 2024-04-29 2:20PM EDT | 2024-12-20 | 4.87 | 5.00 | 5.10 | 0.00 | - | 4 | 44 | 27.70% |
| XBI250117P00080000 | 2024-04-30 3:07PM EDT | 2025-01-17 | 5.30 | 5.25 | 5.40 | +0.25 | +4.95% | 1,700 | 9,263 | 27.31% |
| XBI250620P00080000 | 2024-04-26 10:44AM EDT | 2025-06-20 | 7.38 | 6.60 | 6.85 | 0.00 | - | 10 | 3,362 | 25.97% |
| XBI250919P00080000 | 2024-04-01 3:55PM EDT | 2025-09-19 | 5.52 | 7.35 | 7.65 | 0.00 | - | 238 | 289 | 25.66% |
| XBI251219P00080000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 8.70 | 7.95 | 8.50 | 0.00 | - | 1 | 716 | 25.71% |
| XBI260116P00080000 | 2024-04-26 12:53PM EDT | 2026-01-16 | 8.85 | 8.15 | 8.60 | 0.00 | - | 350 | 5,445 | 25.37% |
| XBI261218P00080000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 10.00 | 9.50 | 10.20 | 0.00 | - | 10 | 22 | 23.57% |
© 2024 Yahoo. All rights reserved.