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:83.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00083000 | 2024-04-29 3:54PM EDT | 2024-05-03 | 3.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| XBI240510C00083000 | 2024-04-29 11:19AM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XBI240517C00083000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| XBI240524C00083000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI240531C00083000 | 2024-04-29 3:04PM EDT | 2024-05-31 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XBI240621C00083000 | 2024-04-29 10:02AM EDT | 2024-06-21 | 5.57 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| XBI240719C00083000 | 2024-04-25 9:58AM EDT | 2024-07-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240816C00083000 | 2024-04-25 11:00AM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XBI240920C00083000 | 2024-04-16 12:21PM EDT | 2024-09-20 | 9.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI241018C00083000 | 2024-04-26 9:55AM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| XBI241220C00083000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI250117C00083000 | 2024-04-29 11:50AM EDT | 2025-01-17 | 11.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XBI250620C00083000 | 2023-10-20 10:09AM EDT | 2025-06-20 | 6.20 | 8.65 | 9.20 | 0.00 | - | 1 | 144 | 21.96% |
| XBI251219C00083000 | 2024-02-23 4:24PM EDT | 2025-12-19 | 24.64 | 22.45 | 26.00 | 0.00 | - | 1 | 16 | 54.35% |
| XBI260116C00083000 | 2024-04-26 3:18PM EDT | 2026-01-16 | 16.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XBI261218C00083000 | 2024-01-25 11:27AM EDT | 2026-12-18 | 25.99 | 26.00 | 31.00 | 0.00 | - | 5 | 5 | 51.29% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00083000 | 2024-04-29 3:22PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| XBI240510P00083000 | 2024-04-29 12:33PM EDT | 2024-05-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XBI240517P00083000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| XBI240524P00083000 | 2024-04-29 3:32PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| XBI240531P00083000 | 2024-04-29 3:40PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI240621P00083000 | 2024-04-29 1:45PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XBI240719P00083000 | 2024-04-29 3:47PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| XBI240816P00083000 | 2024-04-29 10:30AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XBI240920P00083000 | 2024-04-29 11:41AM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XBI241018P00083000 | 2024-04-22 1:59PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| XBI241220P00083000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XBI250117P00083000 | 2024-04-16 10:07AM EDT | 2025-01-17 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XBI250620P00083000 | 2024-04-23 3:25PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XBI251219P00083000 | 2024-04-22 3:54PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| XBI260116P00083000 | 2024-01-25 11:06AM EDT | 2026-01-16 | 10.20 | 7.05 | 9.40 | 0.00 | - | 12 | 24 | 24.21% |
| XBI261218P00083000 | 2024-04-22 1:00PM EDT | 2026-12-18 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.