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:84.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00084000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 2.25 | 0.00 | 0.00 | 0.00 | - | 248 | 1,066 | 0.00% |
| XBI240510C00084000 | 2024-04-29 12:59PM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 85 | 0.00% |
| XBI240517C00084000 | 2024-04-29 3:02PM EDT | 2024-05-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 81 | 3,832 | 0.00% |
| XBI240524C00084000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| XBI240531C00084000 | 2024-04-29 3:14PM EDT | 2024-05-31 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| XBI240621C00084000 | 2024-04-29 12:53PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 65 | 254 | 0.00% |
| XBI240719C00084000 | 2024-04-29 12:27PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 270 | 0.00% |
| XBI240816C00084000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 81 | 143 | 0.00% |
| XBI240920C00084000 | 2024-04-29 10:19AM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7,677 | 0.00% |
| XBI241018C00084000 | 2024-04-26 9:58AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| XBI250117C00084000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| XBI250620C00084000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 19.16 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XBI251219C00084000 | 2024-04-19 1:36PM EDT | 2025-12-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XBI260116C00084000 | 2024-04-26 11:11AM EDT | 2026-01-16 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XBI261218C00084000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00084000 | 2024-04-29 3:35PM EDT | 2024-05-03 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5,202 | 5,619 | 6.25% |
| XBI240510P00084000 | 2024-04-29 1:50PM EDT | 2024-05-10 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 3.13% |
| XBI240517P00084000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 443 | 4,893 | 3.13% |
| XBI240524P00084000 | 2024-04-29 1:47PM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 252 | 252 | 1.56% |
| XBI240531P00084000 | 2024-04-29 12:42PM EDT | 2024-05-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 1.56% |
| XBI240607P00084000 | 2024-04-29 12:12PM EDT | 2024-06-07 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 1.56% |
| XBI240621P00084000 | 2024-04-29 3:47PM EDT | 2024-06-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 103 | 628 | 1.56% |
| XBI240719P00084000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 37 | 1,361 | 0.78% |
| XBI240816P00084000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.78% |
| XBI240920P00084000 | 2024-04-29 10:53AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 0.78% |
| XBI241018P00084000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XBI250117P00084000 | 2024-04-25 1:53PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.78% |
| XBI250620P00084000 | 2023-02-21 11:33AM EDT | 2025-06-20 | 12.00 | 14.70 | 17.65 | 0.00 | - | - | 5 | 51.57% |
| XBI251219P00084000 | 2024-03-11 3:30PM EDT | 2025-12-19 | 7.68 | 6.70 | 9.75 | 0.00 | - | 1 | 26 | 24.34% |
| XBI260116P00084000 | 2024-04-19 3:19PM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 101 | 563 | 0.39% |
| XBI261218P00084000 | 2024-02-29 4:50PM EDT | 2026-12-18 | 8.88 | 8.10 | 10.65 | 0.00 | - | 1 | 2 | 20.87% |
© 2024 Yahoo. All rights reserved.