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:81.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00081000 | 2024-04-29 2:36PM EDT | 2024-05-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XBI240510C00081000 | 2024-04-26 2:32PM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI240517C00081000 | 2024-04-26 1:02PM EDT | 2024-05-17 | 4.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI240524C00081000 | 2024-04-26 11:00AM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI240531C00081000 | 2024-04-29 10:17AM EDT | 2024-05-31 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XBI240621C00081000 | 2024-04-26 1:03PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI240719C00081000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240920C00081000 | 2024-04-29 10:28AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241018C00081000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI241220C00081000 | 2024-04-26 1:05PM EDT | 2024-12-20 | 10.86 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 0.00% |
| XBI250117C00081000 | 2024-04-29 12:13PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI250620C00081000 | 2024-02-23 4:33PM EDT | 2025-06-20 | 23.35 | 21.25 | 24.50 | 0.00 | - | 2 | 9 | 58.80% |
| XBI261218C00081000 | 2024-04-19 11:40AM EDT | 2026-12-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00081000 | 2024-04-29 3:43PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| XBI240510P00081000 | 2024-04-29 12:28PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| XBI240517P00081000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4,064 | 0 | 6.25% |
| XBI240524P00081000 | 2024-04-29 1:52PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| XBI240531P00081000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XBI240607P00081000 | 2024-04-26 2:21PM EDT | 2024-06-07 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240621P00081000 | 2024-04-29 2:53PM EDT | 2024-06-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XBI240719P00081000 | 2024-04-29 1:40PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI240816P00081000 | 2024-04-29 11:54AM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XBI240920P00081000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI241018P00081000 | 2024-04-25 3:39PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| XBI250117P00081000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| XBI250620P00081000 | 2024-04-12 3:17PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI251219P00081000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XBI260116P00081000 | 2024-04-26 12:37PM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XBI261218P00081000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.