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:86.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00086000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.17 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 1.56% |
| XBI240510C00086000 | 2024-04-29 3:17PM EDT | 2024-05-10 | 1.59 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.78% |
| XBI240517C00086000 | 2024-04-29 3:43PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.78% |
| XBI240524C00086000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| XBI240531C00086000 | 2024-04-29 2:23PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| XBI240607C00086000 | 2024-04-29 2:17PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI240621C00086000 | 2024-04-29 2:59PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.39% |
| XBI240719C00086000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XBI240816C00086000 | 2024-04-23 11:14AM EDT | 2024-08-16 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XBI240920C00086000 | 2024-04-29 1:59PM EDT | 2024-09-20 | 7.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| XBI241018C00086000 | 2024-04-22 1:31PM EDT | 2024-10-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| XBI241220C00086000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| XBI250117C00086000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XBI250620C00086000 | 2024-04-23 1:19PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| XBI260116C00086000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 16.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.10% |
| XBI261218C00086000 | 2024-02-27 12:21PM EDT | 2026-12-18 | 31.59 | 24.50 | 28.00 | 0.00 | - | - | 10 | 52.34% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00086000 | 2024-04-29 3:51PM EDT | 2024-05-03 | 1.64 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| XBI240510P00086000 | 2024-04-29 2:54PM EDT | 2024-05-10 | 1.99 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| XBI240517P00086000 | 2024-04-29 3:27PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| XBI240524P00086000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XBI240531P00086000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI240621P00086000 | 2024-04-29 3:47PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XBI240719P00086000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XBI240816P00086000 | 2024-04-23 9:53AM EDT | 2024-08-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XBI240920P00086000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI241018P00086000 | 2024-04-22 11:41AM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250117P00086000 | 2024-04-23 11:20AM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620P00086000 | 2024-04-16 12:57PM EDT | 2025-06-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XBI260116P00086000 | 2024-01-25 11:20AM EDT | 2026-01-16 | 11.30 | 8.05 | 10.55 | 0.00 | - | 740 | 710 | 23.10% |
| XBI261218P00086000 | 2024-04-15 2:43PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.