SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:82.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00082000 | 2024-04-30 11:20AM EDT | 2024-05-03 | 3.56 | 3.40 | 3.55 | -0.34 | -8.72% | 101 | 665 | 44.43% |
| XBI240510C00082000 | 2024-04-30 9:57AM EDT | 2024-05-10 | 4.20 | 3.85 | 4.00 | -0.10 | -2.33% | 1 | 21 | 36.57% |
| XBI240517C00082000 | 2024-04-30 12:01PM EDT | 2024-05-17 | 4.35 | 4.30 | 4.45 | -0.65 | -13.00% | 7 | 382 | 35.57% |
| XBI240524C00082000 | 2024-04-26 3:15PM EDT | 2024-05-24 | 4.00 | 4.75 | 4.90 | 0.00 | - | 7 | 64 | 35.84% |
| XBI240531C00082000 | 2024-04-25 12:55PM EDT | 2024-05-31 | 3.50 | 5.05 | 5.30 | 0.00 | - | - | 18 | 36.01% |
| XBI240607C00082000 | 2024-04-26 10:05AM EDT | 2024-06-07 | 4.35 | 5.35 | 6.55 | 0.00 | - | 2 | 5 | 44.63% |
| XBI240621C00082000 | 2024-04-29 9:39AM EDT | 2024-06-21 | 6.20 | 6.00 | 6.10 | 0.00 | - | 2 | 914 | 34.61% |
| XBI240719C00082000 | 2024-04-29 11:05AM EDT | 2024-07-19 | 7.20 | 6.85 | 7.05 | 0.00 | - | 4 | 91 | 34.25% |
| XBI240816C00082000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 6.40 | 7.80 | 7.95 | 0.00 | - | 12 | 268 | 34.61% |
| XBI240920C00082000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 6.98 | 8.80 | 10.60 | 0.00 | - | 2 | 41 | 43.02% |
| XBI241220C00082000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 10.00 | 10.90 | 11.40 | 0.00 | - | 1 | 5 | 36.72% |
| XBI250117C00082000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 10.98 | 11.65 | 11.95 | 0.00 | - | 1 | 71 | 36.69% |
| XBI250620C00082000 | 2024-01-31 10:51AM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XBI251219C00082000 | 2023-08-18 3:11PM EDT | 2025-12-19 | 14.50 | 13.15 | 14.15 | 0.00 | - | 2 | 1 | 29.57% |
| XBI260116C00082000 | 2024-03-04 4:49PM EDT | 2026-01-16 | 30.48 | 19.80 | 23.50 | 0.00 | - | 2 | 12 | 51.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00082000 | 2024-04-30 11:13AM EDT | 2024-05-03 | 0.33 | 0.29 | 0.32 | +0.05 | +17.86% | 44 | 4,019 | 38.09% |
| XBI240510P00082000 | 2024-04-30 11:13AM EDT | 2024-05-10 | 0.71 | 0.68 | 0.73 | +0.06 | +9.23% | 12 | 366 | 32.52% |
| XBI240517P00082000 | 2024-04-30 12:12PM EDT | 2024-05-17 | 1.09 | 1.07 | 1.11 | +0.15 | +15.96% | 112 | 5,111 | 31.52% |
| XBI240524P00082000 | 2024-04-30 11:56AM EDT | 2024-05-24 | 1.46 | 1.40 | 1.68 | +0.17 | +13.18% | 19 | 86 | 34.03% |
| XBI240531P00082000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 1.79 | 1.63 | 1.70 | +0.38 | +26.95% | 5 | 26 | 30.30% |
| XBI240607P00082000 | 2024-04-30 10:53AM EDT | 2024-06-07 | 1.84 | 1.80 | 1.96 | +0.07 | +3.95% | 1 | 8 | 30.03% |
| XBI240621P00082000 | 2024-04-30 10:20AM EDT | 2024-06-21 | 2.15 | 2.32 | 2.37 | +0.15 | +7.50% | 9 | 2,959 | 29.20% |
| XBI240719P00082000 | 2024-04-29 2:17PM EDT | 2024-07-19 | 2.75 | 2.95 | 3.05 | 0.00 | - | 1 | 51 | 28.17% |
| XBI240816P00082000 | 2024-04-29 2:29PM EDT | 2024-08-16 | 3.39 | 3.60 | 3.70 | 0.00 | - | 2 | 502 | 27.99% |
| XBI240920P00082000 | 2024-04-30 9:54AM EDT | 2024-09-20 | 4.20 | 4.20 | 4.35 | -1.05 | -20.00% | 7 | 3,352 | 27.55% |
| XBI241018P00082000 | 2024-04-19 2:10PM EDT | 2024-10-18 | 6.22 | 4.70 | 4.80 | 0.00 | - | 41 | 1,662 | 27.22% |
| XBI250117P00082000 | 2024-04-26 11:27AM EDT | 2025-01-17 | 7.00 | 6.00 | 6.10 | 0.00 | - | 21 | 401 | 26.72% |
| XBI250620P00082000 | 2023-09-27 1:23PM EDT | 2025-06-20 | 12.90 | 19.15 | 19.85 | 0.00 | - | 10 | 18 | 59.99% |
| XBI251219P00082000 | 2024-04-16 12:58PM EDT | 2025-12-19 | 8.60 | 8.85 | 9.25 | 0.00 | - | 5 | 42 | 25.23% |
| XBI260116P00082000 | 2024-03-11 1:53PM EDT | 2026-01-16 | 7.30 | 6.30 | 9.35 | 0.00 | - | 1 | 79 | 24.90% |
| XBI261218P00082000 | 2024-04-19 2:41PM EDT | 2026-12-18 | 12.00 | 10.40 | 11.05 | 0.00 | - | 10 | 30 | 23.30% |
© 2024 Yahoo. All rights reserved.