SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:87.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00087000 | 2024-04-30 1:11PM EDT | 2024-05-03 | 0.61 | 0.60 | 0.63 | -0.10 | -14.08% | 38 | 2,081 | 35.84% |
| XBI240510C00087000 | 2024-04-30 12:30PM EDT | 2024-05-10 | 1.10 | 1.14 | 1.19 | -0.33 | -23.08% | 16 | 186 | 31.89% |
| XBI240517C00087000 | 2024-04-30 12:14PM EDT | 2024-05-17 | 1.60 | 1.65 | 1.69 | -0.19 | -10.61% | 1,079 | 4,729 | 31.79% |
| XBI240524C00087000 | 2024-04-30 10:26AM EDT | 2024-05-24 | 2.17 | 2.05 | 2.13 | +0.02 | +0.93% | 1 | 356 | 32.01% |
| XBI240531C00087000 | 2024-04-29 2:40PM EDT | 2024-05-31 | 2.52 | 2.35 | 2.61 | 0.00 | - | 3 | 73 | 33.13% |
| XBI240607C00087000 | 2024-04-30 11:13AM EDT | 2024-06-07 | 2.69 | 2.65 | 2.83 | +0.61 | +29.33% | 3 | 5 | 32.01% |
| XBI240621C00087000 | 2024-04-30 1:33PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | -0.35 | -9.75% | 16 | 692 | 31.87% |
| XBI240719C00087000 | 2024-04-29 2:41PM EDT | 2024-07-19 | 4.50 | 4.20 | 4.35 | 0.00 | - | 41 | 581 | 31.71% |
| XBI240816C00087000 | 2024-04-29 1:44PM EDT | 2024-08-16 | 5.70 | 5.15 | 5.30 | 0.00 | - | 12 | 124 | 32.45% |
| XBI240920C00087000 | 2024-04-23 11:05AM EDT | 2024-09-20 | 6.86 | 6.10 | 6.30 | 0.00 | - | 6 | 76 | 32.91% |
| XBI241018C00087000 | 2024-04-30 9:53AM EDT | 2024-10-18 | 7.18 | 6.90 | 7.05 | +0.38 | +5.59% | 1 | 51 | 33.32% |
| XBI250117C00087000 | 2024-04-29 3:41PM EDT | 2025-01-17 | 9.35 | 9.05 | 9.35 | 0.00 | - | 1 | 110 | 34.91% |
| XBI250620C00087000 | 2024-03-14 9:50AM EDT | 2025-06-20 | 19.80 | 13.75 | 16.05 | 0.00 | - | 2 | 11 | 46.35% |
| XBI260116C00087000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 13.55 | 15.10 | 15.55 | 0.00 | - | 35 | 306 | 36.65% |
| XBI261218C00087000 | 2024-04-29 3:01PM EDT | 2026-12-18 | 19.25 | 18.70 | 19.75 | 0.00 | - | 1 | 9 | 37.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00087000 | 2024-04-30 10:53AM EDT | 2024-05-03 | 2.50 | 2.24 | 2.33 | +0.26 | +11.61% | 52 | 85 | 37.45% |
| XBI240510P00087000 | 2024-04-29 12:33PM EDT | 2024-05-10 | 2.31 | 2.71 | 2.79 | 0.00 | - | 1 | 28 | 31.01% |
| XBI240517P00087000 | 2024-04-29 3:34PM EDT | 2024-05-17 | 3.15 | 3.15 | 3.25 | 0.00 | - | 18 | 403 | 30.57% |
| XBI240524P00087000 | 2024-04-29 1:44PM EDT | 2024-05-24 | 2.96 | 3.45 | 3.60 | 0.00 | - | 11 | 34 | 29.96% |
| XBI240531P00087000 | 2024-04-30 10:32AM EDT | 2024-05-31 | 3.65 | 3.70 | 3.80 | -2.81 | -43.50% | 3 | 91 | 28.52% |
| XBI240621P00087000 | 2024-04-29 2:33PM EDT | 2024-06-21 | 4.35 | 4.45 | 4.55 | 0.00 | - | 29 | 999 | 28.00% |
| XBI240719P00087000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.20 | 0.00 | - | 1 | 28 | 26.73% |
| XBI240816P00087000 | 2024-04-25 10:41AM EDT | 2024-08-16 | 8.25 | 5.70 | 5.85 | 0.00 | - | 5 | 314 | 26.55% |
| XBI240920P00087000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 7.33 | 6.35 | 6.50 | 0.00 | - | 1 | 5,085 | 26.14% |
| XBI241018P00087000 | 2024-04-12 3:25PM EDT | 2024-10-18 | 6.40 | 6.85 | 7.00 | 0.00 | - | 2 | 82 | 26.06% |
| XBI250117P00087000 | 2024-04-22 12:33PM EDT | 2025-01-17 | 9.40 | 8.15 | 8.35 | 0.00 | - | 108 | 309 | 25.75% |
| XBI250620P00087000 | 2023-12-20 4:49PM EDT | 2025-06-20 | 12.35 | 11.00 | 13.20 | 0.00 | - | 6 | 4 | 33.83% |
| XBI260116P00087000 | 2024-02-27 1:54PM EDT | 2026-01-16 | 7.50 | 7.65 | 10.00 | 0.00 | - | 2 | 214 | 20.39% |
| XBI261218P00087000 | 2024-01-18 1:46PM EDT | 2026-12-18 | 15.25 | 9.00 | 14.00 | 0.00 | - | 5 | 5 | 23.73% |
© 2024 Yahoo. All rights reserved.